37,005€
-0,15%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 37,06 | 37,25 | 36,94 | 37,00 | -0,18% | - |
| 02.09.2025 | 37,37 | 37,91 | 36,92 | 37,06 | -0,83% | - |
| 01.09.2025 | 37,50 | 37,50 | 37,24 | 37,37 | -0,29% | - |
| 29.08.2025 | 38,41 | 38,83 | 37,45 | 37,48 | -2,37% | 1,00 |
| 28.08.2025 | 38,45 | 38,63 | 38,02 | 38,39 | -0,19% | 1,00 |
| 27.08.2025 | 39,36 | 39,63 | 38,36 | 38,47 | -1,93% | - |
| 26.08.2025 | 37,82 | 39,36 | 37,20 | 39,22 | 2,34% | - |
| 25.08.2025 | 38,26 | 38,46 | 36,59 | 38,33 | 0,21% | - |
| 22.08.2025 | 37,36 | 38,43 | 37,10 | 38,25 | 2,80% | 2,00 |
| 21.08.2025 | 35,78 | 37,33 | 35,59 | 37,21 | 4,08% | - |
| 20.08.2025 | 35,41 | 35,92 | 35,15 | 35,75 | 1,02% | - |
| 19.08.2025 | 35,31 | 35,60 | 35,03 | 35,39 | -0,03% | - |
| 18.08.2025 | 35,03 | 36,31 | 34,86 | 35,40 | 2,45% | - |
| 15.08.2025 | 34,69 | 34,89 | 34,07 | 34,55 | -0,50% | - |
| 14.08.2025 | 34,34 | 35,62 | 33,98 | 34,73 | 1,21% | - |
| 13.08.2025 | 34,65 | 35,05 | 33,96 | 34,31 | -0,95% | - |
| 12.08.2025 | 34,43 | 35,02 | 34,38 | 34,64 | 0,17% | - |
| 11.08.2025 | 34,72 | 35,37 | 33,96 | 34,58 | -0,42% | - |
| 08.08.2025 | 35,45 | 35,99 | 34,65 | 34,73 | -2,05% | - |
| 07.08.2025 | 35,52 | 36,61 | 35,22 | 35,45 | -0,21% | - |
| 06.08.2025 | 36,03 | 36,88 | 35,46 | 35,53 | -1,48% | - |
| 05.08.2025 | 35,53 | 36,09 | 35,06 | 36,06 | 1,78% | - |
| 04.08.2025 | 34,93 | 36,44 | 34,83 | 35,43 | 1,24% | - |
| 01.08.2025 | 36,05 | 36,05 | 34,52 | 35,00 | -2,94% | - |
| 31.07.2025 | 35,86 | 37,01 | 35,86 | 36,06 | -0,84% | - |
| 30.07.2025 | 35,44 | 36,70 | 35,20 | 36,36 | 2,52% | - |
| 29.07.2025 | 34,85 | 35,56 | 34,76 | 35,47 | 1,74% | - |
| 28.07.2025 | 34,53 | 36,22 | 34,53 | 34,86 | 0,97% | 1.213,00 |
| 25.07.2025 | 34,73 | 35,22 | 34,41 | 34,53 | -0,48% | - |
| 24.07.2025 | 34,55 | 35,12 | 34,13 | 34,69 | 0,64% | - |
| 23.07.2025 | 34,24 | 34,71 | 34,24 | 34,47 | 0,58% | - |
| 22.07.2025 | 34,40 | 34,68 | 34,13 | 34,27 | -0,36% | - |
| 21.07.2025 | 35,25 | 35,29 | 34,23 | 34,40 | -2,36% | - |
| 18.07.2025 | 35,41 | 35,70 | 34,94 | 35,23 | -0,48% | - |
| 17.07.2025 | 34,68 | 35,41 | 34,59 | 35,40 | 2,06% | - |
| 16.07.2025 | 34,89 | 35,11 | 34,13 | 34,68 | -0,64% | - |
| 15.07.2025 | 35,21 | 35,45 | 34,46 | 34,91 | -0,91% | - |
| 14.07.2025 | 34,79 | 35,42 | 34,61 | 35,23 | 1,03% | - |
| 11.07.2025 | 34,72 | 35,29 | 34,47 | 34,87 | 0,33% | - |
| 10.07.2025 | 34,77 | 34,97 | 34,43 | 34,75 | 0,19% | - |
| 09.07.2025 | 35,74 | 35,95 | 34,52 | 34,69 | -2,91% | - |
| 08.07.2025 | 35,64 | 36,09 | 35,12 | 35,73 | 0,34% | - |
| 07.07.2025 | 34,98 | 35,67 | 34,95 | 35,61 | 1,79% | - |
| 04.07.2025 | 35,26 | 35,26 | 34,94 | 34,98 | -0,71% | - |
| 03.07.2025 | 34,66 | 36,01 | 34,62 | 35,23 | 1,78% | - |
| 02.07.2025 | 33,99 | 34,70 | 33,94 | 34,62 | 1,76% | - |
| 01.07.2025 | 34,95 | 35,68 | 33,98 | 34,02 | -2,51% | - |
| 30.06.2025 | 35,52 | 35,79 | 34,72 | 34,89 | -1,27% | - |
| 27.06.2025 | 35,60 | 35,93 | 34,86 | 35,34 | -0,52% | - |
| 26.06.2025 | 33,47 | 36,97 | 33,47 | 35,53 | 0,77% | - |
| 25.06.2025 | 35,77 | 36,74 | 35,15 | 35,26 | -1,38% | - |
| 24.06.2025 | 35,70 | 36,23 | 35,00 | 35,75 | 0,65% | - |
| 23.06.2025 | 36,06 | 37,97 | 35,34 | 35,52 | -1,52% | - |
| 20.06.2025 | 36,47 | 37,07 | 36,06 | 36,07 | -1,08% | - |
| 19.06.2025 | 36,86 | 36,92 | 36,47 | 36,47 | -1,13% | - |
| 18.06.2025 | 37,13 | 37,42 | 36,86 | 36,88 | -0,67% | - |
| 17.06.2025 | 36,77 | 37,22 | 36,43 | 37,13 | 1,13% | - |
| 16.06.2025 | 36,58 | 37,40 | 36,24 | 36,72 | 0,40% | - |
| 13.06.2025 | 36,50 | 38,11 | 35,97 | 36,57 | 0,29% | - |
| 12.06.2025 | 36,49 | 36,55 | 35,83 | 36,47 | -0,30% | - |
| 11.06.2025 | 36,45 | 36,85 | 36,03 | 36,58 | 0,19% | - |
| 10.06.2025 | 36,53 | 36,78 | 35,98 | 36,51 | -0,07% | - |
| 09.06.2025 | 36,81 | 37,34 | 36,48 | 36,53 | -0,80% | - |
| 06.06.2025 | 36,69 | 37,15 | 36,23 | 36,83 | 0,68% | - |
| 05.06.2025 | 36,11 | 36,97 | 35,81 | 36,58 | 1,25% | - |
| 04.06.2025 | 36,63 | 37,15 | 36,08 | 36,13 | -0,86% | 150,00 |
| 02.06.2025 | 36,28 | 37,04 | 35,59 | 36,44 | 0,45% | - |
| 30.05.2025 | 36,77 | 37,22 | 36,24 | 36,28 | -1,41% | - |
| 29.05.2025 | 36,58 | 37,49 | 36,28 | 36,80 | 0,10% | - |
| 28.05.2025 | 34,72 | 37,17 | 34,42 | 36,76 | 6,71% | - |
| 27.05.2025 | 33,47 | 34,93 | 32,55 | 34,45 | 2,71% | - |
| 26.05.2025 | 33,40 | 33,75 | 33,28 | 33,54 | 0,99% | - |
| 23.05.2025 | 33,21 | 33,49 | 32,55 | 33,21 | -0,33% | - |
| 22.05.2025 | 33,90 | 34,09 | 33,05 | 33,32 | -1,80% | - |
| 21.05.2025 | 35,05 | 35,48 | 33,90 | 33,93 | -3,55% | - |
| 20.05.2025 | 34,93 | 35,32 | 34,60 | 35,18 | 0,70% | - |
| 19.05.2025 | 35,38 | 35,38 | 34,27 | 34,94 | -1,31% | - |
| 16.05.2025 | 34,78 | 35,46 | 34,65 | 35,40 | 1,58% | - |
| 15.05.2025 | 35,81 | 35,81 | 34,67 | 34,85 | -2,61% | - |
| 14.05.2025 | 35,62 | 36,14 | 35,51 | 35,79 | 0,52% | - |
| 13.05.2025 | 34,23 | 36,17 | 33,82 | 35,60 | 4,31% | - |
| 12.05.2025 | 33,81 | 35,38 | 33,81 | 34,13 | 1,55% | - |
| 09.05.2025 | 34,20 | 34,53 | 33,26 | 33,61 | -1,68% | - |
| 08.05.2025 | 34,51 | 34,94 | 33,74 | 34,19 | -0,84% | - |
| 07.05.2025 | 35,55 | 35,84 | 34,05 | 34,48 | -2,30% | - |
| 06.05.2025 | 35,20 | 35,90 | 34,58 | 35,29 | 0,21% | - |
| 05.05.2025 | 34,74 | 35,75 | 34,25 | 35,21 | 0,49% | - |
| 02.05.2025 | 36,49 | 39,95 | 34,34 | 35,04 | -6,72% | 500,00 |
| 30.04.2025 | 36,07 | 37,75 | 35,78 | 37,57 | 3,07% | 700,00 |
| 29.04.2025 | 36,08 | 36,89 | 35,17 | 36,45 | 1,36% | - |
| 28.04.2025 | 35,29 | 36,40 | 35,26 | 35,96 | 1,27% | - |
| 25.04.2025 | 35,28 | 35,69 | 34,98 | 35,51 | 0,68% | - |
| 24.04.2025 | 34,84 | 35,65 | 34,42 | 35,27 | 1,02% | - |
| 23.04.2025 | 34,03 | 35,04 | 34,03 | 34,91 | 2,50% | - |
| 22.04.2025 | 32,42 | 34,32 | 32,39 | 34,06 | 1,61% | - |
| 17.04.2025 | 33,05 | 33,71 | 32,85 | 33,52 | 2,38% | - |
| 16.04.2025 | 32,84 | 33,15 | 32,08 | 32,74 | -0,23% | - |
| 15.04.2025 | 32,36 | 33,31 | 32,19 | 32,82 | 1,44% | - |
| 14.04.2025 | 32,81 | 33,98 | 32,10 | 32,35 | -1,37% | - |
| 11.04.2025 | 29,82 | 32,95 | 28,92 | 32,80 | 10,16% | - |