45,100€
-0,44%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,00 | 45,20 | 45,00 | 45,10 | -0,44% | - |
| 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 |
| 19.06.2026 | 43,20 | 43,85 | 43,20 | 43,75 | 3,31% | - |
| 18.06.2026 | 42,90 | 43,40 | 42,30 | 42,35 | -0,59% | 369,00 |
| 17.06.2026 | 42,75 | 42,80 | 42,50 | 42,60 | -0,58% | - |
| 16.06.2026 | 44,15 | 44,30 | 42,70 | 42,85 | -2,83% | - |
| 15.06.2026 | 44,25 | 44,50 | 43,20 | 44,10 | 0,92% | - |
| 12.06.2026 | 43,65 | 43,80 | 43,65 | 43,70 | -1,47% | - |
| 11.06.2026 | 44,05 | 44,40 | 43,90 | 44,35 | -0,56% | - |
| 10.06.2026 | 43,95 | 44,60 | 43,40 | 44,60 | 2,53% | - |
| 09.06.2026 | 44,00 | 44,00 | 43,00 | 43,50 | -1,58% | 1,00 |
| 08.06.2026 | 43,70 | 44,30 | 43,70 | 44,20 | -1,12% | 1,00 |
| 05.06.2026 | 44,25 | 44,80 | 43,80 | 44,70 | 0,90% | - |
| 04.06.2026 | 44,60 | 44,80 | 43,55 | 44,30 | -0,78% | 411,00 |
| 03.06.2026 | 44,25 | 45,20 | 44,05 | 44,65 | 0,45% | - |
| 02.06.2026 | 43,50 | 45,10 | 43,25 | 44,45 | 1,95% | 2.502,00 |
| 01.06.2026 | 42,55 | 44,10 | 42,45 | 43,60 | 1,99% | 5,00 |
| 29.05.2026 | 42,35 | 42,95 | 41,55 | 42,75 | -1,38% | 40,00 |
| 28.05.2026 | 43,25 | 43,35 | 43,25 | 43,35 | -0,46% | - |
| 27.05.2026 | 44,80 | 44,80 | 43,25 | 43,55 | -1,02% | - |
| 26.05.2026 | 44,30 | 45,00 | 43,75 | 44,00 | -3,08% | 822,00 |
| 25.05.2026 | 45,00 | 45,40 | 45,00 | 45,40 | 0,89% | - |
| 22.05.2026 | 45,00 | 45,90 | 44,50 | 45,00 | -0,77% | 53,00 |
| 21.05.2026 | 47,70 | 48,55 | 45,20 | 45,35 | -7,16% | 307,00 |
| 20.05.2026 | 48,25 | 49,95 | 47,00 | 48,85 | 0,93% | 2.788,00 |
| 19.05.2026 | 48,75 | 49,15 | 48,20 | 48,40 | -0,62% | - |
| 18.05.2026 | 48,05 | 49,05 | 48,05 | 48,70 | -0,81% | - |
| 15.05.2026 | 49,15 | 49,50 | 48,35 | 49,10 | 0,72% | - |
| 14.05.2026 | 48,35 | 49,15 | 48,15 | 48,75 | 0,62% | - |
| 13.05.2026 | 48,85 | 49,10 | 48,00 | 48,45 | -0,82% | - |
| 12.05.2026 | 48,25 | 49,20 | 48,20 | 48,85 | 1,35% | - |
| 11.05.2026 | 47,15 | 48,35 | 46,55 | 48,20 | 2,23% | 583,00 |
| 08.05.2026 | 46,95 | 47,15 | 46,10 | 47,15 | 1,73% | - |
| 07.05.2026 | 46,55 | 47,05 | 45,35 | 46,35 | 0,00% | 337,00 |
| 06.05.2026 | 48,85 | 48,90 | 44,10 | 46,35 | -4,73% | - |
| 05.05.2026 | 48,35 | 48,65 | 48,00 | 48,65 | 1,57% | - |
| 04.05.2026 | 47,55 | 48,20 | 47,35 | 47,90 | 4,13% | 17,00 |
| 30.04.2026 | 45,95 | 46,30 | 45,60 | 46,00 | -0,86% | - |
| 29.04.2026 | 45,10 | 46,45 | 45,10 | 46,40 | 3,11% | - |
| 28.04.2026 | 45,05 | 45,70 | 44,90 | 45,00 | 0,78% | - |
| 27.04.2026 | 44,70 | 45,65 | 44,55 | 44,65 | 0,11% | - |
| 24.04.2026 | 45,10 | 45,40 | 44,40 | 44,60 | -0,89% | 33,00 |
| 23.04.2026 | 45,00 | 45,75 | 44,70 | 45,00 | 0,90% | - |
| 22.04.2026 | 44,95 | 45,40 | 44,05 | 44,60 | -0,22% | - |
| 21.04.2026 | 44,55 | 44,70 | 44,55 | 44,70 | 2,17% | - |
| 20.04.2026 | 43,40 | 43,80 | 43,40 | 43,75 | 0,69% | - |
| 17.04.2026 | 45,25 | 45,40 | 43,00 | 43,45 | -3,77% | 1.025,00 |
| 16.04.2026 | 45,60 | 46,15 | 44,45 | 45,15 | -0,11% | - |
| 15.04.2026 | 44,50 | 45,45 | 44,35 | 45,20 | 0,33% | 9,00 |
| 14.04.2026 | 45,45 | 45,45 | 44,70 | 45,05 | -1,96% | - |
| 13.04.2026 | 45,70 | 47,00 | 44,80 | 45,95 | 2,57% | 1.120,00 |
| 10.04.2026 | 45,40 | 45,70 | 44,80 | 44,80 | -3,34% | 1.481,00 |
| 09.04.2026 | 47,25 | 47,75 | 46,00 | 46,35 | 5,70% | 30,00 |
| 08.04.2026 | 46,95 | 46,95 | 42,55 | 43,85 | -9,68% | 199,00 |
| 07.04.2026 | 47,95 | 49,15 | 47,95 | 48,55 | 1,70% | 100,00 |
| 02.04.2026 | 47,20 | 48,57 | 46,45 | 47,74 | 3,04% | - |
| 01.04.2026 | 46,83 | 47,25 | 44,55 | 46,33 | -1,28% | 192,00 |
| 31.03.2026 | 47,54 | 48,48 | 46,44 | 46,93 | -0,73% | 60,00 |
| 30.03.2026 | 48,68 | 49,81 | 47,05 | 47,28 | -1,03% | 81,00 |
| 27.03.2026 | 46,87 | 47,81 | 46,57 | 47,77 | 0,78% | - |
| 26.03.2026 | 48,86 | 49,12 | 46,92 | 47,40 | 3,43% | 178,00 |
| 25.03.2026 | 46,07 | 47,38 | 44,98 | 45,83 | -2,55% | 3,00 |
| 24.03.2026 | 45,48 | 47,34 | 45,21 | 47,03 | 3,72% | - |
| 23.03.2026 | 45,45 | 48,41 | 40,76 | 45,34 | -0,66% | 1.652,00 |
| 20.03.2026 | 44,34 | 46,25 | 43,86 | 45,64 | 3,49% | 1.536,00 |
| 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% | - |