44,350€
6,75%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 42,41 | 44,96 | 41,96 | 44,10 | 6,15% | 10,00 |
| 18.03.2026 | 40,14 | 41,66 | 40,11 | 41,55 | 3,45% | - |
| 17.03.2026 | 39,04 | 40,18 | 38,83 | 40,16 | 3,28% | 76,00 |
| 16.03.2026 | 37,61 | 38,94 | 37,61 | 38,89 | 2,68% | 23,00 |
| 13.03.2026 | 39,05 | 39,34 | 37,50 | 37,87 | -2,87% | 551,00 |
| 12.03.2026 | 39,55 | 39,89 | 38,66 | 38,99 | -1,12% | - |
| 11.03.2026 | 38,48 | 39,73 | 38,45 | 39,43 | 1,41% | 50,00 |
| 10.03.2026 | 38,44 | 39,44 | 38,41 | 38,88 | -1,26% | 121,00 |
| 09.03.2026 | 41,68 | 43,34 | 39,37 | 39,38 | -3,17% | 13,00 |
| 06.03.2026 | 39,86 | 41,96 | 39,73 | 40,67 | 2,35% | - |
| 05.03.2026 | 40,09 | 40,62 | 39,35 | 39,73 | -1,17% | 60,00 |
| 04.03.2026 | 39,40 | 40,58 | 39,09 | 40,20 | 1,52% | 3,00 |
| 03.03.2026 | 39,46 | 41,39 | 38,76 | 39,60 | 0,14% | 60,00 |
| 02.03.2026 | 37,24 | 39,87 | 37,24 | 39,55 | 5,24% | - |
| 27.02.2026 | 36,65 | 37,80 | 36,11 | 37,58 | 2,50% | - |
| 26.02.2026 | 36,56 | 36,93 | 36,10 | 36,66 | 1,44% | - |
| 25.02.2026 | 38,11 | 38,55 | 35,53 | 36,14 | -5,29% | 38,00 |
| 24.02.2026 | 38,53 | 38,87 | 37,70 | 38,16 | -0,38% | - |
| 23.02.2026 | 38,84 | 39,10 | 38,27 | 38,31 | -1,12% | - |
| 20.02.2026 | 38,65 | 38,94 | 38,05 | 38,74 | 0,21% | 92,00 |
| 19.02.2026 | 37,74 | 38,94 | 37,55 | 38,66 | 2,74% | - |
| 18.02.2026 | 37,27 | 37,82 | 37,21 | 37,63 | 1,21% | - |
| 17.02.2026 | 36,73 | 37,54 | 36,46 | 37,18 | 1,09% | - |
| 16.02.2026 | 36,60 | 36,87 | 36,60 | 36,78 | -0,57% | - |
| 13.02.2026 | 36,73 | 37,16 | 36,54 | 36,99 | 0,56% | 481,00 |
| 12.02.2026 | 37,23 | 37,78 | 36,48 | 36,79 | -0,84% | - |
| 11.02.2026 | 36,82 | 37,69 | 36,82 | 37,10 | 0,90% | 44,00 |
| 10.02.2026 | 36,25 | 37,02 | 36,16 | 36,77 | 1,53% | - |
| 09.02.2026 | 35,76 | 36,31 | 35,04 | 36,21 | 2,68% | - |
| 06.02.2026 | 34,41 | 35,63 | 34,27 | 35,27 | 2,10% | 32,00 |
| 05.02.2026 | 34,14 | 35,40 | 33,70 | 34,54 | 1,36% | - |
| 04.02.2026 | 35,16 | 35,22 | 33,79 | 34,08 | -2,25% | 399,00 |
| 03.02.2026 | 35,10 | 35,24 | 34,04 | 34,86 | -0,10% | - |
| 02.02.2026 | 34,25 | 35,22 | 33,90 | 34,90 | 2,15% | 40,00 |
| 30.01.2026 | 34,24 | 34,60 | 33,67 | 34,16 | -0,58% | - |
| 29.01.2026 | 34,12 | 35,00 | 34,08 | 34,36 | 0,34% | - |
| 28.01.2026 | 33,91 | 34,59 | 33,45 | 34,25 | 2,79% | - |
| 27.01.2026 | 33,43 | 33,99 | 32,85 | 33,32 | -1,01% | - |
| 26.01.2026 | 34,21 | 34,72 | 33,58 | 33,66 | -1,97% | 215,00 |
| 23.01.2026 | 34,45 | 34,88 | 34,11 | 34,33 | -0,30% | - |
| 22.01.2026 | 34,48 | 34,71 | 34,09 | 34,44 | 0,31% | - |
| 21.01.2026 | 33,13 | 34,36 | 32,71 | 34,33 | 3,20% | - |
| 20.01.2026 | 33,44 | 33,97 | 33,12 | 33,27 | -1,42% | - |
| 19.01.2026 | 33,86 | 33,87 | 33,61 | 33,75 | -1,50% | 5,00 |
| 16.01.2026 | 34,05 | 34,65 | 33,49 | 34,26 | 0,56% | - |
| 15.01.2026 | 34,43 | 34,54 | 33,96 | 34,07 | -0,50% | - |
| 14.01.2026 | 33,68 | 34,48 | 33,30 | 34,24 | 1,15% | - |
| 13.01.2026 | 33,47 | 33,88 | 32,57 | 33,85 | 2,30% | - |
| 12.01.2026 | 33,46 | 33,65 | 32,77 | 33,09 | -0,99% | - |
| 09.01.2026 | 33,83 | 34,42 | 33,41 | 33,42 | -0,70% | 10,00 |
| 08.01.2026 | 33,07 | 34,00 | 32,71 | 33,66 | 2,02% | - |
| 07.01.2026 | 32,15 | 33,34 | 31,99 | 32,99 | 2,14% | - |
| 06.01.2026 | 32,52 | 33,13 | 32,28 | 32,30 | -0,92% | - |
| 05.01.2026 | 32,10 | 34,61 | 32,10 | 32,60 | 1,31% | 14,00 |
| 02.01.2026 | 31,95 | 32,41 | 31,67 | 32,18 | 1,05% | - |
| 30.12.2025 | 32,11 | 32,11 | 31,82 | 31,85 | -0,13% | - |
| 29.12.2025 | 31,45 | 31,99 | 31,19 | 31,89 | 0,82% | - |
| 23.12.2025 | 32,00 | 32,00 | 31,43 | 31,63 | -0,74% | - |
| 22.12.2025 | 32,52 | 32,65 | 31,57 | 31,86 | -2,06% | - |
| 19.12.2025 | 31,71 | 32,64 | 31,57 | 32,53 | 3,07% | - |
| 18.12.2025 | 31,51 | 31,94 | 31,22 | 31,56 | 0,13% | 103,00 |
| 17.12.2025 | 31,53 | 32,03 | 31,14 | 31,52 | 0,19% | - |
| 16.12.2025 | 31,29 | 31,69 | 31,01 | 31,46 | 0,35% | - |
| 15.12.2025 | 31,50 | 31,75 | 31,14 | 31,35 | -0,43% | - |
| 12.12.2025 | 31,56 | 31,89 | 31,19 | 31,49 | -0,33% | - |
| 11.12.2025 | 32,12 | 32,29 | 31,51 | 31,59 | -2,39% | - |
| 10.12.2025 | 33,17 | 33,51 | 32,24 | 32,37 | -2,46% | 5,00 |
| 09.12.2025 | 33,12 | 33,62 | 32,96 | 33,18 | 0,29% | - |
| 08.12.2025 | 32,87 | 33,36 | 32,73 | 33,09 | 0,38% | - |
| 05.12.2025 | 33,24 | 33,75 | 32,78 | 32,96 | -1,15% | - |
| 04.12.2025 | 32,77 | 33,51 | 32,73 | 33,35 | 1,41% | - |
| 03.12.2025 | 32,15 | 33,03 | 31,75 | 32,88 | 2,65% | - |
| 02.12.2025 | 31,83 | 32,17 | 31,76 | 32,03 | 0,83% | - |
| 01.12.2025 | 31,86 | 32,02 | 31,43 | 31,77 | -0,11% | - |
| 28.11.2025 | 31,72 | 32,13 | 31,68 | 31,80 | 0,25% | - |
| 27.11.2025 | 31,77 | 31,82 | 31,71 | 31,72 | 0,00% | - |
| 26.11.2025 | 31,46 | 31,96 | 31,37 | 31,72 | 1,12% | - |
| 25.11.2025 | 30,67 | 31,45 | 30,42 | 31,37 | 2,70% | - |
| 24.11.2025 | 31,33 | 31,48 | 30,41 | 30,55 | -2,32% | 2,00 |
| 21.11.2025 | 31,54 | 32,18 | 31,12 | 31,27 | -0,81% | - |
| 20.11.2025 | 32,14 | 32,73 | 31,44 | 31,53 | -1,53% | - |
| 19.11.2025 | 32,07 | 32,49 | 31,87 | 32,02 | -0,02% | - |
| 18.11.2025 | 32,18 | 32,30 | 31,53 | 32,02 | -1,05% | - |
| 17.11.2025 | 32,90 | 33,35 | 32,35 | 32,36 | -2,04% | 2,00 |
| 14.11.2025 | 32,60 | 33,20 | 31,90 | 33,04 | 1,06% | - |
| 13.11.2025 | 32,88 | 33,17 | 32,37 | 32,69 | -0,34% | - |
| 12.11.2025 | 33,42 | 33,85 | 32,47 | 32,80 | -2,10% | - |
| 11.11.2025 | 34,01 | 34,05 | 33,14 | 33,51 | -1,57% | - |
| 10.11.2025 | 33,21 | 34,04 | 33,21 | 34,04 | 1,95% | - |
| 07.11.2025 | 33,94 | 34,08 | 32,89 | 33,39 | -2,05% | - |
| 06.11.2025 | 34,49 | 34,53 | 33,86 | 34,09 | -0,60% | - |
| 05.11.2025 | 35,29 | 36,38 | 34,21 | 34,30 | -2,65% | - |
| 04.11.2025 | 35,79 | 35,79 | 34,80 | 35,23 | -1,39% | 1,00 |
| 03.11.2025 | 35,62 | 35,79 | 35,13 | 35,73 | 0,13% | - |
| 31.10.2025 | 34,99 | 35,74 | 34,71 | 35,68 | 1,57% | - |
| 30.10.2025 | 34,94 | 35,46 | 34,67 | 35,13 | 0,20% | - |
| 29.10.2025 | 35,22 | 35,90 | 35,00 | 35,06 | -1,17% | - |
| 28.10.2025 | 35,70 | 35,83 | 34,67 | 35,48 | -0,66% | - |
| 27.10.2025 | 32,80 | 36,52 | 32,80 | 35,71 | 8,97% | 1.088,00 |
| 24.10.2025 | 33,06 | 33,45 | 32,70 | 32,77 | -0,79% | - |