31,795€
-6,90%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 34,16 | 34,16 | 31,31 | 31,82 | -6,84% | 250,00 |
| 02.04.2025 | 34,29 | 34,61 | 33,50 | 34,15 | -0,58% | - |
| 01.04.2025 | 35,13 | 35,26 | 34,04 | 34,35 | -2,33% | - |
| 31.03.2025 | 34,96 | 35,50 | 33,43 | 35,17 | 0,57% | - |
| 28.03.2025 | 36,40 | 36,50 | 34,81 | 34,97 | -3,77% | 150,00 |
| 27.03.2025 | 36,90 | 36,97 | 35,89 | 36,34 | -1,52% | - |
| 26.03.2025 | 37,41 | 37,86 | 36,72 | 36,90 | -1,26% | - |
| 25.03.2025 | 37,65 | 38,36 | 37,20 | 37,37 | -0,72% | - |
| 24.03.2025 | 34,73 | 38,10 | 34,73 | 37,64 | 6,98% | - |
| 21.03.2025 | 35,29 | 35,40 | 34,58 | 35,19 | -0,24% | - |
| 20.03.2025 | 33,93 | 35,45 | 33,93 | 35,27 | 3,92% | 2,00 |
| 19.03.2025 | 32,02 | 34,54 | 32,02 | 33,94 | 6,06% | 200,00 |
| 18.03.2025 | 32,07 | 32,54 | 31,74 | 32,00 | -0,31% | 156,00 |
| 17.03.2025 | 31,01 | 32,26 | 31,01 | 32,10 | 3,15% | - |
| 14.03.2025 | 30,13 | 31,25 | 30,11 | 31,12 | 3,29% | - |
| 13.03.2025 | 31,26 | 31,54 | 30,02 | 30,13 | -3,58% | - |
| 12.03.2025 | 29,41 | 31,40 | 29,35 | 31,25 | 6,51% | 1.000,00 |
| 11.03.2025 | 28,66 | 29,97 | 28,38 | 29,34 | 1,56% | - |
| 10.03.2025 | 30,09 | 30,52 | 28,74 | 28,89 | -4,08% | 750,00 |
| 07.03.2025 | 30,66 | 31,93 | 29,85 | 30,12 | -1,76% | - |
| 06.03.2025 | 33,11 | 33,11 | 30,58 | 30,66 | -7,26% | - |
| 05.03.2025 | 34,63 | 34,63 | 32,10 | 33,06 | -2,62% | 10,00 |
| 04.03.2025 | 35,09 | 35,18 | 33,51 | 33,95 | -3,40% | - |
| 03.03.2025 | 36,95 | 37,30 | 34,86 | 35,15 | -4,73% | - |
| 28.02.2025 | 36,91 | 37,67 | 36,11 | 36,89 | 0,12% | - |
| 27.02.2025 | 36,67 | 38,18 | 35,96 | 36,85 | 0,60% | - |
| 26.02.2025 | 36,40 | 37,35 | 36,39 | 36,63 | 0,73% | - |
| 25.02.2025 | 37,79 | 38,20 | 35,62 | 36,36 | -3,89% | - |
| 24.02.2025 | 37,24 | 38,13 | 36,95 | 37,83 | 1,61% | - |
| 21.02.2025 | 38,89 | 39,52 | 36,99 | 37,23 | -4,27% | 50,00 |
| 20.02.2025 | 39,13 | 39,23 | 38,24 | 38,89 | -0,55% | - |
| 19.02.2025 | 39,03 | 39,23 | 38,45 | 39,11 | 0,08% | - |
| 18.02.2025 | 38,85 | 39,60 | 38,28 | 39,08 | 0,15% | - |
| 17.02.2025 | 38,78 | 39,04 | 38,59 | 39,02 | 0,68% | 80,00 |
| 14.02.2025 | 39,16 | 39,73 | 38,75 | 38,75 | -0,98% | - |
| 13.02.2025 | 38,79 | 39,44 | 38,58 | 39,14 | 0,77% | - |
| 12.02.2025 | 38,95 | 39,39 | 38,20 | 38,84 | -0,32% | - |
| 11.02.2025 | 40,10 | 40,53 | 38,55 | 38,96 | -2,82% | - |
| 10.02.2025 | 39,40 | 40,47 | 39,37 | 40,09 | 1,74% | - |
| 07.02.2025 | 39,36 | 40,35 | 39,23 | 39,41 | 0,23% | - |
| 06.02.2025 | 41,35 | 41,93 | 39,20 | 39,32 | -4,84% | - |
| 05.02.2025 | 41,17 | 41,50 | 40,57 | 41,32 | 0,49% | - |
| 04.02.2025 | 40,83 | 41,19 | 40,07 | 41,12 | 1,91% | - |
| 03.02.2025 | 38,74 | 40,51 | 38,57 | 40,35 | 2,70% | - |
| 31.01.2025 | 39,08 | 40,65 | 38,66 | 39,29 | 0,81% | - |
| 30.01.2025 | 38,20 | 39,41 | 38,14 | 38,97 | 1,92% | 130,00 |
| 29.01.2025 | 37,38 | 38,44 | 37,31 | 38,24 | 2,18% | - |
| 28.01.2025 | 37,20 | 38,10 | 37,20 | 37,42 | 0,70% | - |
| 27.01.2025 | 38,22 | 38,36 | 36,91 | 37,16 | -2,86% | - |
| 24.01.2025 | 38,87 | 39,11 | 38,06 | 38,26 | -1,62% | - |
| 23.01.2025 | 39,50 | 39,80 | 38,80 | 38,89 | -1,83% | 85,00 |
| 22.01.2025 | 39,89 | 40,20 | 39,19 | 39,61 | -0,83% | - |
| 21.01.2025 | 40,20 | 41,19 | 39,08 | 39,94 | -0,63% | - |
| 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% | - |