40,245€
0,12%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 40,20 | 40,27 | 40,20 | 40,25 | 0,14% | - |
| 20.01.2025 | 40,51 | 40,62 | 40,17 | 40,20 | -1,25% | 10,00 |
| 17.01.2025 | 40,02 | 40,78 | 39,73 | 40,71 | 1,58% | - |
| 16.01.2025 | 40,97 | 41,31 | 39,99 | 40,07 | -2,18% | - |
| 15.01.2025 | 40,91 | 41,73 | 40,86 | 40,97 | 0,02% | - |
| 14.01.2025 | 40,45 | 41,21 | 40,34 | 40,96 | 1,00% | - |
| 13.01.2025 | 40,44 | 41,04 | 39,70 | 40,55 | 0,31% | 3,00 |
| 10.01.2025 | 40,57 | 41,16 | 40,13 | 40,43 | -0,01% | - |
| 09.01.2025 | 40,56 | 40,62 | 40,39 | 40,43 | -0,28% | 20,00 |
| 08.01.2025 | 40,64 | 41,08 | 39,60 | 40,55 | -0,25% | - |
| 07.01.2025 | 41,35 | 41,77 | 40,60 | 40,65 | -1,69% | - |
| 06.01.2025 | 42,16 | 43,28 | 41,34 | 41,35 | -2,04% | - |
| 03.01.2025 | 42,55 | 43,04 | 41,57 | 42,21 | -1,19% | 7,00 |
| 02.01.2025 | 40,25 | 43,12 | 40,25 | 42,72 | 7,45% | 39,00 |
| 30.12.2024 | 40,19 | 40,30 | 39,72 | 39,76 | -0,74% | - |
| 27.12.2024 | 40,21 | 41,05 | 39,99 | 40,05 | -0,39% | 400,00 |
| 23.12.2024 | 39,64 | 40,67 | 39,32 | 40,21 | 1,44% | 150,00 |
| 20.12.2024 | 40,05 | 40,68 | 39,24 | 39,64 | -1,01% | - |
| 19.12.2024 | 39,24 | 40,76 | 39,01 | 40,04 | 1,99% | - |
| 18.12.2024 | 40,22 | 40,65 | 39,01 | 39,26 | -2,53% | - |
| 17.12.2024 | 40,62 | 40,92 | 39,34 | 40,28 | -0,91% | 10,00 |
| 16.12.2024 | 41,39 | 41,98 | 40,53 | 40,65 | -1,86% | - |
| 13.12.2024 | 42,01 | 42,01 | 40,65 | 41,42 | -1,40% | 10,00 |
| 12.12.2024 | 41,10 | 42,02 | 40,90 | 42,01 | 2,20% | - |
| 11.12.2024 | 40,54 | 41,88 | 39,83 | 41,11 | 1,47% | - |
| 10.12.2024 | 39,92 | 41,18 | 39,61 | 40,51 | 1,33% | - |
| 09.12.2024 | 40,11 | 41,41 | 39,89 | 39,98 | -0,83% | - |
| 06.12.2024 | 39,93 | 40,34 | 38,83 | 40,32 | 0,96% | - |
| 05.12.2024 | 38,59 | 40,33 | 37,76 | 39,93 | 3,47% | 100,00 |
| 04.12.2024 | 37,80 | 39,10 | 37,80 | 38,59 | 2,09% | - |
| 03.12.2024 | 37,77 | 38,49 | 37,59 | 37,80 | 0,05% | - |
| 02.12.2024 | 37,23 | 38,04 | 37,15 | 37,78 | 1,37% | - |
| 29.11.2024 | 37,33 | 37,82 | 36,89 | 37,27 | -0,16% | - |
| 28.11.2024 | 37,18 | 37,54 | 37,18 | 37,33 | 0,30% | - |
| 27.11.2024 | 37,90 | 37,97 | 37,06 | 37,22 | -1,81% | - |
| 26.11.2024 | 39,37 | 39,48 | 37,38 | 37,91 | -3,73% | - |
| 25.11.2024 | 35,19 | 39,56 | 34,57 | 39,38 | 11,24% | - |
| 22.11.2024 | 34,31 | 35,65 | 34,31 | 35,40 | 0,58% | - |
| 21.11.2024 | 33,90 | 35,24 | 33,74 | 35,19 | 3,08% | 20,00 |
| 20.11.2024 | 32,94 | 34,19 | 32,82 | 34,14 | 3,74% | - |
| 19.11.2024 | 32,49 | 33,13 | 32,18 | 32,91 | 1,14% | - |
| 18.11.2024 | 32,27 | 32,73 | 31,79 | 32,54 | 0,65% | - |
| 15.11.2024 | 33,23 | 33,63 | 32,03 | 32,33 | -2,83% | - |
| 14.11.2024 | 33,02 | 33,74 | 32,97 | 33,27 | 0,76% | - |
| 13.11.2024 | 34,31 | 34,46 | 33,01 | 33,02 | -3,73% | - |
| 12.11.2024 | 35,76 | 35,92 | 34,14 | 34,30 | -4,08% | - |
| 11.11.2024 | 35,41 | 36,32 | 35,17 | 35,76 | 0,99% | - |
| 08.11.2024 | 35,95 | 36,26 | 34,81 | 35,41 | -1,47% | - |
| 07.11.2024 | 35,58 | 36,08 | 35,20 | 35,94 | 1,18% | 4,00 |
| 06.11.2024 | 33,85 | 36,33 | 33,85 | 35,52 | 6,41% | 160,00 |
| 05.11.2024 | 32,69 | 33,51 | 32,62 | 33,38 | 2,08% | - |
| 04.11.2024 | 33,04 | 33,39 | 32,65 | 32,70 | -1,04% | 137,00 |
| 01.11.2024 | 33,32 | 34,19 | 33,04 | 33,05 | -1,03% | - |
| 31.10.2024 | 33,79 | 34,38 | 33,31 | 33,39 | -1,10% | - |
| 30.10.2024 | 33,92 | 34,29 | 33,72 | 33,76 | -0,56% | - |
| 29.10.2024 | 34,32 | 34,48 | 33,41 | 33,95 | -1,14% | - |
| 28.10.2024 | 34,78 | 34,96 | 33,25 | 34,34 | -1,32% | - |
| 25.10.2024 | 34,64 | 35,44 | 34,46 | 34,80 | 0,35% | - |
| 24.10.2024 | 34,23 | 34,84 | 33,93 | 34,68 | 1,23% | - |
| 23.10.2024 | 34,28 | 34,88 | 34,07 | 34,26 | -0,07% | - |
| 22.10.2024 | 34,63 | 34,97 | 34,21 | 34,29 | -0,98% | 50,00 |
| 21.10.2024 | 34,76 | 35,24 | 34,60 | 34,63 | -0,39% | 17,00 |
| 18.10.2024 | 35,36 | 35,44 | 34,72 | 34,76 | -1,70% | - |
| 17.10.2024 | 35,39 | 36,19 | 35,36 | 35,36 | -0,07% | - |
| 16.10.2024 | 34,98 | 35,73 | 34,93 | 35,39 | 1,16% | - |
| 15.10.2024 | 35,95 | 36,23 | 34,90 | 34,98 | -2,86% | - |
| 14.10.2024 | 35,54 | 36,15 | 34,68 | 36,01 | 1,01% | 60,00 |
| 11.10.2024 | 34,83 | 35,69 | 34,39 | 35,65 | 2,27% | - |
| 10.10.2024 | 34,92 | 35,36 | 34,60 | 34,86 | -0,14% | - |
| 09.10.2024 | 35,12 | 35,25 | 34,59 | 34,91 | -0,71% | - |
| 08.10.2024 | 35,42 | 35,53 | 34,62 | 35,16 | -0,71% | - |
| 07.10.2024 | 35,31 | 35,56 | 35,07 | 35,41 | 0,28% | - |
| 04.10.2024 | 35,21 | 36,04 | 34,65 | 35,31 | 0,34% | - |
| 03.10.2024 | 35,18 | 35,32 | 34,68 | 35,19 | -0,34% | - |
| 02.10.2024 | 34,57 | 35,33 | 34,25 | 35,31 | 2,29% | - |
| 01.10.2024 | 33,02 | 34,75 | 32,87 | 34,52 | 4,42% | 140,00 |
| 30.09.2024 | 33,57 | 33,83 | 32,82 | 33,06 | -1,84% | 9,00 |
| 27.09.2024 | 31,84 | 33,94 | 31,79 | 33,68 | 5,81% | - |
| 26.09.2024 | 31,64 | 32,21 | 30,86 | 31,83 | 0,60% | - |
| 25.09.2024 | 31,89 | 31,92 | 31,33 | 31,64 | -1,26% | - |
| 24.09.2024 | 31,07 | 32,06 | 31,04 | 32,05 | 3,20% | - |
| 23.09.2024 | 30,56 | 31,17 | 29,63 | 31,05 | 1,37% | - |
| 20.09.2024 | 30,80 | 30,85 | 30,16 | 30,63 | -0,42% | - |
| 19.09.2024 | 29,32 | 31,04 | 29,32 | 30,76 | 4,73% | 20,00 |
| 18.09.2024 | 30,12 | 31,10 | 29,34 | 29,37 | -2,52% | - |
| 17.09.2024 | 29,12 | 30,28 | 29,12 | 30,13 | 3,29% | - |
| 16.09.2024 | 28,74 | 29,25 | 28,38 | 29,17 | 1,43% | - |
| 13.09.2024 | 28,36 | 29,08 | 28,33 | 28,76 | 1,63% | - |
| 12.09.2024 | 28,31 | 29,00 | 28,25 | 28,30 | -0,04% | - |
| 11.09.2024 | 28,15 | 28,43 | 27,90 | 28,31 | 0,55% | - |
| 10.09.2024 | 28,19 | 28,34 | 27,70 | 28,16 | -0,12% | - |
| 09.09.2024 | 28,08 | 28,56 | 28,04 | 28,19 | 0,39% | - |
| 06.09.2024 | 28,84 | 28,94 | 27,94 | 28,08 | -2,60% | - |
| 05.09.2024 | 28,87 | 29,10 | 28,67 | 28,83 | -0,03% | - |
| 04.09.2024 | 29,01 | 29,10 | 28,64 | 28,84 | -0,76% | - |
| 03.09.2024 | 30,13 | 30,33 | 28,61 | 29,06 | -3,55% | - |
| 02.09.2024 | 30,10 | 30,14 | 30,05 | 30,13 | 0,02% | 20,00 |
| 30.08.2024 | 29,90 | 30,16 | 29,66 | 30,13 | 0,74% | 35,00 |
| 29.08.2024 | 29,36 | 29,94 | 29,35 | 29,91 | 1,86% | - |
| 28.08.2024 | 29,39 | 29,64 | 29,25 | 29,36 | -0,17% | - |