33,850€
3,00%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,86 | 34,17 | 32,83 | 33,68 | 2,48% | - |
| 14.10.2025 | 34,14 | 34,48 | 32,77 | 32,87 | -3,47% | - |
| 13.10.2025 | 33,56 | 34,50 | 33,16 | 34,05 | 1,19% | - |
| 10.10.2025 | 33,72 | 34,91 | 33,49 | 33,65 | 0,37% | - |
| 09.10.2025 | 33,12 | 33,63 | 32,81 | 33,52 | 1,96% | - |
| 08.10.2025 | 33,21 | 33,40 | 32,85 | 32,88 | -0,99% | 2,00 |
| 07.10.2025 | 33,87 | 33,99 | 32,94 | 33,21 | -1,37% | - |
| 06.10.2025 | 33,47 | 33,96 | 33,30 | 33,67 | 0,48% | - |
| 03.10.2025 | 33,85 | 33,89 | 33,14 | 33,51 | -0,30% | 2,00 |
| 02.10.2025 | 34,20 | 34,42 | 33,41 | 33,61 | -1,73% | - |
| 01.10.2025 | 34,44 | 34,72 | 33,87 | 34,20 | -0,60% | 1,00 |
| 30.09.2025 | 34,28 | 35,52 | 34,17 | 34,40 | 0,15% | - |
| 29.09.2025 | 34,72 | 34,84 | 34,00 | 34,35 | -1,09% | 1,00 |
| 26.09.2025 | 34,80 | 35,39 | 34,56 | 34,73 | -0,34% | - |
| 25.09.2025 | 35,13 | 35,49 | 34,58 | 34,85 | -0,83% | - |
| 24.09.2025 | 34,14 | 35,29 | 34,14 | 35,14 | 2,75% | 2,00 |
| 23.09.2025 | 33,98 | 34,75 | 33,86 | 34,20 | 0,53% | - |
| 22.09.2025 | 33,34 | 34,16 | 33,18 | 34,02 | 1,30% | - |
| 19.09.2025 | 34,02 | 34,19 | 33,36 | 33,59 | -1,29% | 4,00 |
| 18.09.2025 | 33,82 | 34,36 | 33,72 | 34,03 | 0,32% | - |
| 17.09.2025 | 33,58 | 34,33 | 33,58 | 33,92 | 1,00% | - |
| 16.09.2025 | 34,07 | 34,54 | 33,39 | 33,58 | -1,31% | - |
| 15.09.2025 | 34,69 | 34,89 | 34,02 | 34,03 | -1,78% | - |
| 12.09.2025 | 34,64 | 35,27 | 34,56 | 34,64 | -1,39% | - |
| 11.09.2025 | 35,66 | 36,20 | 34,98 | 35,13 | -2,61% | - |
| 10.09.2025 | 35,32 | 36,15 | 35,25 | 36,07 | 0,95% | - |
| 09.09.2025 | 35,04 | 35,86 | 35,02 | 35,73 | 1,64% | - |
| 08.09.2025 | 37,74 | 37,87 | 34,55 | 35,16 | -6,69% | 100,00 |
| 05.09.2025 | 37,64 | 37,83 | 36,72 | 37,68 | 0,11% | - |
| 04.09.2025 | 37,59 | 37,89 | 36,99 | 37,64 | 0,11% | - |
| 03.09.2025 | 37,06 | 37,60 | 36,56 | 37,60 | 1,44% | - |
| 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% | - |