38,590€
2,09%
Echtzeit-Aktienkurs Golar Lng Ltd
Bid:
Ask:
Aktienkurse zur Golar Lng Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 29,57 | 29,84 | 29,31 | 29,41 | -0,52% | - |
| 26.08.2024 | 29,25 | 30,07 | 28,94 | 29,57 | 1,09% | 38,00 |
| 23.08.2024 | 29,10 | 29,56 | 28,94 | 29,25 | 0,57% | - |
| 22.08.2024 | 29,52 | 29,78 | 29,08 | 29,08 | -1,39% | 11,00 |
| 21.08.2024 | 29,30 | 29,71 | 29,18 | 29,49 | 0,67% | - |
| 20.08.2024 | 29,83 | 29,88 | 29,16 | 29,30 | -1,69% | 154,00 |
| 19.08.2024 | 29,77 | 30,06 | 29,70 | 29,80 | 0,02% | - |
| 16.08.2024 | 30,17 | 30,35 | 29,73 | 29,80 | -1,23% | - |
| 15.08.2024 | 30,47 | 31,19 | 29,68 | 30,17 | -1,00% | - |
| 14.08.2024 | 30,18 | 30,87 | 29,98 | 30,47 | 0,96% | - |
| 13.08.2024 | 30,68 | 30,82 | 30,16 | 30,18 | -1,50% | - |
| 12.08.2024 | 30,19 | 31,33 | 30,15 | 30,64 | 1,49% | 2,00 |
| 09.08.2024 | 29,94 | 30,43 | 29,73 | 30,19 | 0,84% | - |
| 08.08.2024 | 29,38 | 30,09 | 29,24 | 29,94 | 1,92% | - |
| 07.08.2024 | 29,20 | 29,96 | 29,20 | 29,38 | 0,53% | - |
| 06.08.2024 | 28,68 | 29,61 | 28,56 | 29,22 | 1,95% | 3,00 |
| 05.08.2024 | 29,44 | 29,44 | 25,86 | 28,66 | -2,77% | 95,00 |
| 02.08.2024 | 31,78 | 31,78 | 29,32 | 29,48 | -7,22% | - |
| 01.08.2024 | 32,33 | 32,42 | 31,36 | 31,77 | -1,40% | - |
| 31.07.2024 | 32,07 | 32,67 | 31,97 | 32,22 | 0,47% | - |
| 30.07.2024 | 31,98 | 32,61 | 31,57 | 32,07 | 0,34% | - |
| 29.07.2024 | 32,46 | 32,85 | 31,35 | 31,96 | -1,45% | - |
| 26.07.2024 | 32,57 | 32,84 | 32,01 | 32,43 | -0,43% | - |
| 25.07.2024 | 32,79 | 33,20 | 32,51 | 32,57 | -0,76% | 203,00 |
| 24.07.2024 | 33,50 | 33,63 | 32,49 | 32,82 | -1,80% | 30,00 |
| 23.07.2024 | 31,46 | 33,61 | 31,40 | 33,42 | 6,26% | 266,00 |
| 22.07.2024 | 31,41 | 31,81 | 31,28 | 31,45 | 0,10% | - |
| 19.07.2024 | 31,20 | 31,73 | 30,94 | 31,42 | 0,71% | - |
| 18.07.2024 | 31,43 | 31,87 | 31,15 | 31,20 | -0,65% | - |