41,260€
-3,78%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,84 | 43,46 | 40,77 | 41,26 | -3,78% | 688,00 |
| 13.10.2026 | 43,08 | 43,51 | 42,68 | 42,88 | -0,95% | 27,00 |
| 12.10.2026 | 42,81 | 43,61 | 42,78 | 43,29 | 1,19% | - |
| 09.10.2026 | 43,20 | 43,54 | 42,60 | 42,78 | -0,90% | 78,00 |
| 08.10.2026 | 43,89 | 44,58 | 43,06 | 43,17 | -1,69% | 78,00 |
| 07.10.2026 | 44,56 | 44,93 | 43,56 | 43,91 | -1,21% | 18,00 |
| 06.10.2026 | 44,38 | 44,81 | 43,62 | 44,45 | 0,25% | 55,00 |
| 05.10.2026 | 43,95 | 44,78 | 43,87 | 44,34 | 1,05% | 28,00 |
| 02.10.2026 | 42,95 | 44,13 | 42,72 | 43,88 | 2,24% | 14,00 |
| 01.10.2026 | 42,15 | 43,25 | 41,61 | 42,92 | 2,39% | 1.411,00 |
| 30.09.2026 | 42,54 | 43,28 | 41,90 | 41,92 | -1,50% | 236,00 |
| 29.09.2026 | 42,92 | 43,15 | 42,46 | 42,56 | -0,88% | 15,00 |
| 28.09.2026 | 43,49 | 43,88 | 42,66 | 42,94 | -1,40% | 26,00 |
| 25.09.2026 | 44,07 | 44,19 | 43,43 | 43,55 | -1,14% | 75,00 |
| 24.09.2026 | 43,85 | 44,93 | 43,72 | 44,05 | 0,36% | 1.500,00 |
| 23.09.2026 | 44,15 | 44,67 | 43,79 | 43,89 | -0,41% | - |
| 22.09.2026 | 44,81 | 44,88 | 43,70 | 44,07 | -1,65% | 640,00 |
| 21.09.2026 | 45,22 | 45,27 | 44,24 | 44,81 | -0,60% | 2.056,00 |
| 18.09.2026 | 44,30 | 45,45 | 44,18 | 45,08 | 1,88% | - |
| 17.09.2026 | 44,00 | 44,92 | 43,72 | 44,25 | 0,67% | 14,00 |
| 16.09.2026 | 43,69 | 44,60 | 43,48 | 43,96 | 0,61% | 100,00 |
| 15.09.2026 | 44,81 | 44,93 | 43,63 | 43,69 | -2,00% | 219,00 |
| 14.09.2026 | 45,57 | 46,51 | 44,37 | 44,58 | -2,30% | 692,00 |
| 11.09.2026 | 45,43 | 46,13 | 45,19 | 45,63 | 0,48% | 195,00 |
| 10.09.2026 | 44,63 | 45,47 | 44,57 | 45,41 | 1,61% | 4.800,00 |
| 09.09.2026 | 44,27 | 44,75 | 43,87 | 44,69 | 0,90% | 556,00 |
| 08.09.2026 | 44,81 | 45,52 | 43,94 | 44,29 | -1,29% | - |
| 07.09.2026 | 44,94 | 44,94 | 44,83 | 44,87 | -0,04% | 38,00 |
| 04.09.2026 | 44,77 | 45,29 | 44,52 | 44,89 | 0,34% | 32,00 |
| 03.09.2026 | 45,79 | 45,96 | 44,46 | 44,74 | -2,42% | 26,00 |
| 02.09.2026 | 45,15 | 45,95 | 44,52 | 45,85 | 1,55% | 225,00 |
| 01.09.2026 | 44,40 | 45,25 | 44,03 | 45,15 | 1,78% | 1.988,00 |
| 31.08.2026 | 43,41 | 44,39 | 43,32 | 44,36 | 2,12% | 13,00 |
| 28.08.2026 | 44,20 | 44,73 | 43,36 | 43,44 | -1,76% | - |
| 27.08.2026 | 44,01 | 44,83 | 43,80 | 44,22 | 0,64% | 4.200,00 |
| 26.08.2026 | 44,60 | 45,04 | 43,70 | 43,94 | -1,44% | - |
| 25.08.2026 | 44,20 | 44,89 | 43,54 | 44,58 | 1,09% | - |
| 24.08.2026 | 44,21 | 44,90 | 43,85 | 44,10 | -1,01% | - |
| 21.08.2026 | 44,64 | 45,64 | 44,43 | 44,55 | -0,29% | 870,00 |
| 20.08.2026 | 45,42 | 45,84 | 44,62 | 44,68 | -0,13% | 150,00 |
| 19.08.2026 | 44,99 | 45,75 | 44,59 | 44,74 | -8,36% | - |
| 05.05.2026 | 48,30 | 48,99 | 48,01 | 48,82 | 1,17% | 17,00 |
| 04.05.2026 | 47,55 | 48,30 | 47,30 | 48,26 | 2,93% | 28,00 |
| 30.04.2026 | 46,21 | 46,89 | 45,67 | 46,88 | 1,49% | 291,00 |
| 29.04.2026 | 45,24 | 46,48 | 45,18 | 46,19 | 2,39% | 87,00 |
| 28.04.2026 | 45,10 | 45,84 | 44,81 | 45,11 | 0,07% | 91,00 |
| 27.04.2026 | 44,91 | 45,25 | 44,62 | 45,08 | 0,38% | 680,00 |
| 24.04.2026 | 45,18 | 45,20 | 44,37 | 44,91 | -0,42% | 70,00 |
| 23.04.2026 | 44,94 | 45,73 | 44,82 | 45,10 | 0,29% | - |
| 22.04.2026 | 45,11 | 45,35 | 44,07 | 44,97 | -0,06% | 60,00 |
| 21.04.2026 | 44,69 | 45,25 | 44,44 | 45,00 | 0,86% | 15,00 |
| 20.04.2026 | 44,01 | 45,51 | 43,92 | 44,61 | 1,25% | 736,00 |
| 17.04.2026 | 45,20 | 45,23 | 42,96 | 44,06 | -2,57% | 600,00 |
| 16.04.2026 | 45,25 | 46,11 | 44,90 | 45,22 | -0,86% | 1.252,00 |
| 15.04.2026 | 44,92 | 45,74 | 44,47 | 45,61 | 1,51% | 126,00 |
| 14.04.2026 | 45,43 | 45,44 | 44,59 | 44,93 | -1,10% | 225,00 |
| 13.04.2026 | 45,45 | 46,42 | 45,36 | 45,43 | -0,02% | 1.092,00 |
| 10.04.2026 | 45,68 | 45,70 | 44,73 | 45,44 | -0,46% | 245,00 |
| 09.04.2026 | 47,03 | 47,78 | 45,42 | 45,65 | -3,18% | 70,00 |
| 08.04.2026 | 43,25 | 47,15 | 42,50 | 47,15 | 0,21% | 1.121,00 |
| 07.04.2026 | 48,20 | 49,10 | 46,80 | 47,05 | -1,82% | 1.764,00 |
| 02.04.2026 | 46,45 | 48,56 | 46,45 | 47,92 | 3,52% | 2.442,00 |
| 01.04.2026 | 46,91 | 46,94 | 45,05 | 46,29 | -1,27% | 1.719,00 |
| 31.03.2026 | 47,27 | 48,27 | 46,44 | 46,89 | -0,81% | 595,00 |
| 30.03.2026 | 48,29 | 49,51 | 47,04 | 47,27 | -1,15% | 3.137,00 |
| 27.03.2026 | 47,11 | 48,22 | 46,56 | 47,82 | 2,03% | 1.298,00 |
| 26.03.2026 | 49,00 | 49,01 | 46,45 | 46,87 | 1,98% | 945,00 |
| 25.03.2026 | 46,77 | 46,77 | 45,14 | 45,96 | -1,03% | 4.978,00 |
| 24.03.2026 | 45,53 | 47,37 | 45,31 | 46,44 | 2,13% | 743,00 |
| 23.03.2026 | 47,01 | 47,30 | 38,54 | 45,47 | -0,12% | 2.598,00 |
| 20.03.2026 | 44,22 | 46,25 | 44,11 | 45,53 | 2,93% | 1.649,00 |
| 19.03.2026 | 42,58 | 44,96 | 41,94 | 44,23 | 5,66% | 3.434,00 |
| 18.03.2026 | 40,26 | 42,06 | 40,15 | 41,86 | 4,23% | 2.252,00 |
| 17.03.2026 | 39,09 | 40,19 | 38,83 | 40,16 | 3,00% | 381,00 |
| 16.03.2026 | 37,94 | 39,07 | 37,61 | 38,99 | 3,64% | 3.206,00 |
| 13.03.2026 | 39,02 | 39,26 | 37,50 | 37,62 | -3,32% | 614,00 |
| 12.03.2026 | 39,45 | 39,90 | 38,67 | 38,91 | -1,42% | 385,00 |
| 11.03.2026 | 38,73 | 39,73 | 38,58 | 39,47 | 1,73% | 7.255,00 |
| 10.03.2026 | 39,14 | 39,42 | 37,47 | 38,80 | 0,91% | 3.620,00 |
| 09.03.2026 | 41,23 | 42,80 | 38,45 | 38,45 | -5,13% | 2.670,00 |
| 06.03.2026 | 39,87 | 41,10 | 39,72 | 40,53 | 1,68% | 1.257,00 |
| 05.03.2026 | 40,39 | 40,48 | 39,35 | 39,86 | -0,60% | 2.777,00 |
| 04.03.2026 | 39,41 | 40,59 | 38,88 | 40,10 | 1,75% | 392,00 |
| 03.03.2026 | 39,55 | 40,91 | 38,77 | 39,41 | -0,15% | 2.910,00 |
| 02.03.2026 | 38,08 | 40,00 | 37,98 | 39,47 | 4,83% | 1.938,00 |
| 27.02.2026 | 36,63 | 37,79 | 36,32 | 37,65 | 2,76% | 2.710,00 |
| 26.02.2026 | 36,46 | 36,95 | 36,10 | 36,64 | 0,41% | 293,00 |
| 25.02.2026 | 38,02 | 38,36 | 35,39 | 36,49 | -4,13% | 5.898,00 |
| 24.02.2026 | 38,60 | 38,67 | 37,71 | 38,06 | -1,19% | 525,00 |
| 23.02.2026 | 38,65 | 39,10 | 38,27 | 38,52 | -0,90% | 1.212,00 |
| 20.02.2026 | 38,70 | 38,93 | 38,40 | 38,87 | 0,60% | 1.096,00 |
| 19.02.2026 | 37,75 | 38,94 | 37,63 | 38,64 | 2,28% | 367,00 |
| 18.02.2026 | 37,34 | 37,82 | 37,27 | 37,78 | 1,40% | 3.209,00 |
| 17.02.2026 | 36,62 | 37,48 | 36,41 | 37,26 | 1,69% | 327,00 |
| 16.02.2026 | 36,65 | 36,70 | 36,60 | 36,64 | 0,08% | 296,00 |
| 13.02.2026 | 36,78 | 37,06 | 36,55 | 36,61 | -0,33% | 910,00 |
| 12.02.2026 | 37,43 | 37,50 | 36,50 | 36,73 | -1,34% | 553,00 |
| 11.02.2026 | 36,65 | 37,53 | 36,62 | 37,23 | 1,50% | 806,00 |
| 10.02.2026 | 36,29 | 37,03 | 36,19 | 36,68 | 1,19% | 2.013,00 |
| 09.02.2026 | 35,66 | 36,31 | 35,04 | 36,25 | 1,34% | 7.320,00 |