38,950€
-2,50%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 37,95 | 38,35 | 37,65 | 37,70 | -5,63% | - |
| 05.11.2026 | 40,05 | 40,05 | 39,95 | 39,95 | 0,88% | - |
| 04.11.2026 | 40,75 | 41,45 | 39,40 | 39,60 | -2,22% | - |
| 03.11.2026 | 39,95 | 41,05 | 39,60 | 40,50 | 0,62% | - |
| 02.11.2026 | 41,45 | 41,55 | 39,95 | 40,25 | -3,82% | 700,00 |
| 30.10.2026 | 42,05 | 42,25 | 41,55 | 41,85 | 0,60% | - |
| 29.10.2026 | 40,85 | 41,80 | 40,80 | 41,60 | 1,46% | - |
| 28.10.2026 | 41,10 | 41,45 | 40,55 | 41,00 | -0,24% | - |
| 27.10.2026 | 40,45 | 41,25 | 40,30 | 41,10 | 1,86% | - |
| 26.10.2026 | 40,70 | 40,95 | 40,30 | 40,35 | -1,10% | - |
| 23.10.2026 | 39,15 | 40,95 | 39,05 | 40,80 | 3,82% | 1,00 |
| 22.10.2026 | 40,05 | 40,35 | 38,95 | 39,30 | -1,87% | - |
| 21.10.2026 | 39,85 | 40,30 | 39,85 | 40,05 | 0,25% | - |
| 20.10.2026 | 40,05 | 40,20 | 39,95 | 39,95 | 0,63% | - |
| 19.10.2026 | 40,05 | 40,80 | 39,55 | 39,70 | -1,12% | 1,00 |
| 16.10.2026 | 40,05 | 40,65 | 39,75 | 40,15 | 0,00% | 1,00 |
| 15.10.2026 | 40,95 | 41,40 | 39,70 | 40,15 | -2,43% | 76,00 |
| 14.10.2026 | 42,90 | 43,80 | 40,75 | 41,15 | -5,40% | - |
| 13.10.2026 | 43,30 | 43,90 | 43,10 | 43,50 | 0,69% | - |
| 12.10.2026 | 42,90 | 43,55 | 42,80 | 43,20 | 1,05% | - |
| 09.10.2026 | 43,20 | 43,55 | 42,55 | 42,75 | -1,61% | - |
| 08.10.2026 | 44,75 | 44,75 | 43,10 | 43,45 | -1,70% | - |
| 07.10.2026 | 44,45 | 45,10 | 43,70 | 44,20 | -0,23% | - |
| 06.10.2026 | 44,30 | 44,60 | 43,60 | 44,30 | 0,00% | - |
| 05.10.2026 | 44,00 | 44,50 | 43,50 | 44,30 | 2,78% | - |
| 02.10.2026 | 42,95 | 43,40 | 42,70 | 43,10 | 0,58% | - |
| 01.10.2026 | 41,95 | 43,25 | 41,60 | 42,85 | 1,66% | - |
| 30.09.2026 | 42,55 | 43,30 | 42,00 | 42,15 | -2,09% | - |
| 29.09.2026 | 42,90 | 43,30 | 42,70 | 43,05 | 0,58% | - |
| 28.09.2026 | 43,45 | 44,15 | 42,75 | 42,80 | -2,39% | - |
| 25.09.2026 | 44,05 | 44,20 | 43,40 | 43,85 | -0,57% | - |
| 24.09.2026 | 43,85 | 44,95 | 43,80 | 44,10 | 0,34% | - |
| 23.09.2026 | 44,15 | 44,70 | 43,95 | 43,95 | -0,45% | - |
| 22.09.2026 | 44,80 | 45,10 | 43,75 | 44,15 | -1,23% | - |
| 21.09.2026 | 45,30 | 45,55 | 44,20 | 44,70 | -1,11% | - |
| 18.09.2026 | 44,25 | 45,35 | 44,00 | 45,20 | 1,92% | - |
| 17.09.2026 | 43,95 | 44,95 | 43,75 | 44,35 | 0,00% | - |
| 16.09.2026 | 43,65 | 44,70 | 43,65 | 44,35 | 1,37% | - |
| 15.09.2026 | 44,55 | 45,40 | 43,75 | 43,75 | -6,02% | - |
| 14.09.2026 | 45,60 | 46,60 | 45,60 | 46,55 | 2,31% | 100,00 |
| 11.09.2026 | 45,40 | 46,15 | 45,20 | 45,50 | 0,66% | 25,00 |
| 10.09.2026 | 44,65 | 45,30 | 44,55 | 45,20 | 2,49% | - |
| 09.09.2026 | 44,30 | 44,30 | 44,10 | 44,10 | -0,34% | - |
| 08.09.2026 | 44,50 | 45,55 | 43,95 | 44,25 | -0,67% | 70,00 |
| 07.09.2026 | 44,90 | 44,90 | 44,50 | 44,55 | -0,56% | - |
| 04.09.2026 | 44,75 | 45,35 | 44,50 | 44,80 | 0,11% | - |
| 03.09.2026 | 45,85 | 46,00 | 44,70 | 44,75 | -1,76% | - |
| 02.09.2026 | 45,15 | 45,55 | 44,60 | 45,55 | 1,79% | - |
| 01.09.2026 | 44,35 | 45,05 | 44,10 | 44,75 | 1,82% | - |
| 31.08.2026 | 43,30 | 44,35 | 43,25 | 43,95 | -0,57% | 18,00 |
| 28.08.2026 | 44,20 | 44,30 | 44,20 | 44,20 | -0,45% | - |
| 27.08.2026 | 43,95 | 44,90 | 43,80 | 44,40 | 1,60% | - |
| 26.08.2026 | 44,55 | 45,10 | 43,70 | 43,70 | -1,35% | - |
| 25.08.2026 | 44,05 | 44,80 | 43,50 | 44,30 | 0,57% | - |
| 24.08.2026 | 44,30 | 45,00 | 44,00 | 44,05 | -2,22% | 5,00 |
| 21.08.2026 | 44,65 | 45,70 | 44,60 | 45,05 | -0,88% | - |
| 20.08.2026 | 44,75 | 45,70 | 44,45 | 45,45 | 1,79% | - |
| 19.08.2026 | 45,05 | 45,75 | 44,60 | 44,65 | -1,33% | 15,00 |
| 18.08.2026 | 45,45 | 45,60 | 44,80 | 45,25 | 0,22% | - |
| 17.08.2026 | 45,20 | 45,85 | 44,90 | 45,15 | -0,33% | - |
| 14.08.2026 | 44,55 | 45,65 | 44,35 | 45,30 | 0,33% | - |
| 13.08.2026 | 44,30 | 48,40 | 44,25 | 45,15 | 1,23% | 250,00 |
| 12.08.2026 | 44,05 | 44,75 | 43,90 | 44,60 | 0,68% | - |
| 11.08.2026 | 43,95 | 44,70 | 43,60 | 44,30 | 1,03% | - |
| 10.08.2026 | 43,65 | 44,50 | 43,45 | 43,85 | 0,69% | - |
| 07.08.2026 | 44,25 | 44,40 | 43,20 | 43,55 | -1,69% | - |
| 06.08.2026 | 43,45 | 44,55 | 43,45 | 44,30 | 2,55% | - |
| 05.08.2026 | 43,00 | 43,30 | 42,35 | 43,20 | 0,12% | 96,00 |
| 04.08.2026 | 42,65 | 43,45 | 42,45 | 43,15 | 1,77% | 96,00 |
| 03.08.2026 | 42,70 | 43,15 | 41,65 | 42,40 | 0,12% | - |
| 31.07.2026 | 41,35 | 42,80 | 41,35 | 42,35 | 1,56% | - |
| 30.07.2026 | 41,30 | 42,20 | 41,25 | 41,70 | -2,46% | - |
| 29.07.2026 | 42,70 | 43,40 | 42,45 | 42,75 | 0,00% | - |
| 28.07.2026 | 43,10 | 43,55 | 42,45 | 42,75 | 1,18% | 10,00 |
| 27.07.2026 | 42,95 | 43,10 | 42,05 | 42,25 | -3,98% | - |
| 24.07.2026 | 43,80 | 44,00 | 43,70 | 44,00 | 0,00% | - |
| 23.07.2026 | 43,55 | 44,30 | 43,30 | 44,00 | 0,69% | - |
| 22.07.2026 | 43,60 | 44,00 | 43,50 | 43,70 | -0,68% | - |
| 21.07.2026 | 43,60 | 44,20 | 43,40 | 44,00 | 0,92% | - |
| 20.07.2026 | 43,40 | 43,65 | 43,20 | 43,60 | 1,16% | - |
| 17.07.2026 | 43,20 | 43,55 | 42,65 | 43,10 | -1,82% | - |
| 16.07.2026 | 44,30 | 44,55 | 43,75 | 43,90 | -3,41% | - |
| 15.07.2026 | 45,45 | 45,50 | 45,40 | 45,45 | 0,66% | - |
| 14.07.2026 | 44,85 | 45,50 | 44,50 | 45,15 | 0,33% | - |
| 13.07.2026 | 44,85 | 45,40 | 44,60 | 45,00 | 0,78% | - |
| 10.07.2026 | 44,50 | 44,85 | 44,35 | 44,65 | 0,34% | - |
| 09.07.2026 | 45,00 | 45,50 | 43,90 | 44,50 | -1,77% | - |
| 08.07.2026 | 44,25 | 45,65 | 43,70 | 45,30 | 4,62% | - |
| 07.07.2026 | 43,35 | 43,35 | 43,30 | 43,30 | -2,15% | - |
| 06.07.2026 | 42,85 | 44,25 | 42,85 | 44,25 | 3,27% | - |
| 03.07.2026 | 42,85 | 42,90 | 42,70 | 42,85 | -0,12% | - |
| 02.07.2026 | 43,65 | 44,05 | 42,90 | 42,90 | -1,61% | - |
| 01.07.2026 | 42,85 | 43,65 | 42,85 | 43,60 | -0,11% | - |
| 30.06.2026 | 43,65 | 44,15 | 42,75 | 43,65 | 1,04% | - |
| 29.06.2026 | 43,70 | 44,05 | 43,05 | 43,20 | -0,69% | - |
| 26.06.2026 | 44,05 | 44,05 | 43,15 | 43,50 | -0,46% | - |
| 25.06.2026 | 43,85 | 44,05 | 42,30 | 43,70 | -2,89% | - |
| 24.06.2026 | 45,00 | 45,20 | 44,95 | 45,00 | 0,45% | - |
| 23.06.2026 | 44,40 | 45,05 | 44,00 | 44,80 | -0,11% | - |
| 22.06.2026 | 43,65 | 45,05 | 43,45 | 44,85 | 2,51% | 2.367,00 |