47,980$
3,61%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 46,31 | 48,00 | 46,15 | 47,98 | 3,61% | 3.150.028,00 |
| 17.03.2026 | 44,95 | 46,38 | 44,79 | 46,31 | 3,23% | 1.560.860,00 |
| 16.03.2026 | 43,30 | 45,01 | 43,30 | 44,86 | 4,47% | 2.958.458,00 |
| 13.03.2026 | 44,55 | 44,84 | 42,89 | 42,94 | -4,13% | 1.848.756,00 |
| 12.03.2026 | 45,88 | 46,03 | 44,51 | 44,79 | -1,95% | 1.579.083,00 |
| 11.03.2026 | 44,58 | 45,96 | 44,54 | 45,68 | 1,40% | 1.812.392,00 |
| 10.03.2026 | 45,07 | 45,87 | 44,84 | 45,05 | -1,12% | 1.583.903,00 |
| 09.03.2026 | 45,96 | 46,98 | 45,34 | 45,56 | -3,25% | 2.524.668,00 |
| 06.03.2026 | 46,23 | 47,48 | 45,75 | 47,09 | 1,77% | 3.212.141,00 |
| 05.03.2026 | 46,92 | 46,94 | 45,57 | 46,27 | -0,81% | 3.295.227,00 |
| 04.03.2026 | 45,61 | 47,21 | 45,47 | 46,65 | 1,97% | 3.268.442,00 |
| 03.03.2026 | 45,82 | 46,46 | 44,28 | 45,75 | -0,82% | 2.992.233,00 |
| 02.03.2026 | 46,09 | 46,98 | 45,00 | 46,13 | 3,73% | 3.585.779,00 |
| 27.02.2026 | 43,17 | 44,67 | 42,96 | 44,47 | 2,84% | 1.529.158,00 |
| 26.02.2026 | 42,82 | 43,54 | 42,63 | 43,24 | 0,35% | 1.537.469,00 |
| 25.02.2026 | 43,75 | 44,00 | 41,68 | 43,09 | -3,97% | 3.300.738,00 |
| 24.02.2026 | 45,30 | 45,30 | 44,42 | 44,87 | -2,01% | 1.435.158,00 |
| 20.02.2026 | 45,56 | 45,89 | 45,29 | 45,79 | 0,64% | 1.178.389,00 |
| 19.02.2026 | 44,52 | 45,81 | 44,30 | 45,50 | 2,26% | 1.464.497,00 |
| 18.02.2026 | 44,41 | 44,69 | 44,03 | 44,50 | 0,76% | 720.592,00 |
| 17.02.2026 | 43,55 | 44,19 | 42,95 | 44,16 | 1,66% | 879.868,00 |
| 13.02.2026 | 43,66 | 44,00 | 43,30 | 43,44 | -0,34% | 1.247.484,00 |
| 12.02.2026 | 44,43 | 44,48 | 43,27 | 43,59 | -1,36% | 703.600,00 |
| 11.02.2026 | 44,24 | 44,56 | 43,70 | 44,19 | 1,31% | 1.410.636,00 |
| 10.02.2026 | 43,16 | 44,13 | 43,00 | 43,62 | 1,02% | 1.719.847,00 |
| 09.02.2026 | 42,16 | 43,26 | 41,75 | 43,18 | 2,20% | 1.479.634,00 |
| 06.02.2026 | 40,80 | 42,35 | 40,80 | 42,25 | 4,37% | 1.975.578,00 |
| 05.02.2026 | 40,09 | 40,78 | 39,70 | 40,48 | -0,25% | 1.177.641,00 |
| 04.02.2026 | 41,53 | 41,53 | 39,86 | 40,58 | -2,28% | 1.260.638,00 |
| 03.02.2026 | 41,30 | 41,55 | 40,25 | 41,53 | 0,76% | 1.107.414,00 |
| 02.02.2026 | 40,96 | 41,50 | 40,75 | 41,21 | 1,53% | 1.503.155,00 |
| 30.01.2026 | 40,35 | 41,37 | 39,93 | 40,59 | -0,94% | 874.841,00 |
| 29.01.2026 | 41,34 | 41,97 | 40,66 | 40,98 | 0,23% | 908.913,00 |
| 28.01.2026 | 40,96 | 41,50 | 40,59 | 40,88 | 1,64% | 1.346.577,00 |
| 27.01.2026 | 39,89 | 40,71 | 39,76 | 40,22 | 1,28% | 773.038,00 |
| 26.01.2026 | 40,52 | 40,73 | 39,65 | 39,71 | -1,93% | 780.275,00 |
| 22.01.2026 | 40,40 | 40,75 | 39,97 | 40,49 | 0,50% | 837.891,00 |
| 21.01.2026 | 38,98 | 40,31 | 38,98 | 40,29 | 3,71% | 1.656.569,00 |
| 20.01.2026 | 39,30 | 39,89 | 38,82 | 38,85 | -1,89% | 1.344.166,00 |
| 16.01.2026 | 39,58 | 40,25 | 39,57 | 39,60 | 0,18% | 853.622,00 |
| 15.01.2026 | 39,71 | 40,02 | 39,30 | 39,53 | -1,35% | 655.929,00 |
| 14.01.2026 | 39,34 | 40,15 | 39,20 | 40,07 | 2,01% | 1.004.686,00 |
| 13.01.2026 | 38,88 | 39,45 | 38,85 | 39,28 | 1,79% | 940.880,00 |
| 12.01.2026 | 38,97 | 38,97 | 38,22 | 38,59 | -0,87% | 872.083,00 |
| 09.01.2026 | 39,53 | 40,05 | 38,78 | 38,93 | -1,29% | 739.297,00 |
| 08.01.2026 | 38,57 | 39,61 | 38,49 | 39,44 | 2,79% | 1.179.367,00 |
| 07.01.2026 | 37,60 | 39,05 | 37,60 | 38,37 | 2,05% | 1.553.190,00 |
| 06.01.2026 | 38,06 | 38,76 | 37,59 | 37,60 | -1,42% | 1.058.098,00 |
| 05.01.2026 | 38,50 | 38,61 | 37,64 | 38,14 | 0,50% | 962.992,00 |
| 02.01.2026 | 37,21 | 37,97 | 37,18 | 37,95 | 1,99% | 967.418,00 |
| 31.12.2025 | 37,37 | 37,53 | 37,13 | 37,21 | -0,21% | 460.867,00 |
| 30.12.2025 | 37,62 | 37,77 | 37,22 | 37,29 | -0,56% | 622.703,00 |
| 29.12.2025 | 37,09 | 37,59 | 37,06 | 37,50 | 1,23% | 457.657,00 |
| 26.12.2025 | 37,29 | 37,29 | 36,92 | 37,05 | -0,28% | 641.074,00 |
| 24.12.2025 | 37,13 | 37,31 | 36,75 | 37,15 | -0,30% | 599.471,00 |
| 23.12.2025 | 37,29 | 37,44 | 36,96 | 37,26 | -0,08% | 543.981,00 |
| 22.12.2025 | 38,15 | 38,37 | 37,09 | 37,29 | -2,07% | 2.110.509,00 |
| 19.12.2025 | 37,07 | 38,39 | 37,07 | 38,08 | 2,71% | 2.329.751,00 |
| 18.12.2025 | 37,00 | 37,14 | 36,59 | 37,08 | 0,22% | 891.604,00 |
| 17.12.2025 | 37,18 | 37,63 | 36,56 | 37,00 | 0,01% | 970.715,00 |
| 16.12.2025 | 36,83 | 37,35 | 36,51 | 36,99 | 0,37% | 1.134.112,00 |
| 15.12.2025 | 37,07 | 37,07 | 36,57 | 36,86 | -0,38% | 874.557,00 |
| 12.12.2025 | 37,04 | 37,44 | 36,60 | 37,00 | -0,12% | 1.080.594,00 |
| 11.12.2025 | 37,52 | 37,74 | 37,00 | 37,04 | -1,38% | 1.727.421,00 |
| 10.12.2025 | 38,50 | 38,63 | 37,45 | 37,56 | -2,42% | 1.404.806,00 |
| 09.12.2025 | 38,51 | 39,02 | 38,23 | 38,49 | -0,47% | 694.782,00 |
| 08.12.2025 | 38,50 | 38,80 | 38,08 | 38,67 | 1,05% | 798.159,00 |
| 05.12.2025 | 38,79 | 38,95 | 38,15 | 38,27 | -1,16% | 790.464,00 |
| 04.12.2025 | 38,53 | 39,11 | 38,45 | 38,72 | 1,33% | 847.344,00 |
| 03.12.2025 | 37,34 | 38,57 | 37,28 | 38,21 | 2,28% | 1.362.333,00 |
| 02.12.2025 | 37,10 | 37,59 | 36,93 | 37,36 | 1,14% | 958.675,00 |
| 01.12.2025 | 36,85 | 37,18 | 36,57 | 36,94 | -0,03% | 1.041.342,00 |
| 28.11.2025 | 36,87 | 37,24 | 36,59 | 36,95 | 0,33% | 526.146,00 |
| 26.11.2025 | 36,50 | 37,03 | 36,50 | 36,83 | 1,15% | 1.007.653,00 |
| 25.11.2025 | 35,90 | 36,47 | 35,46 | 36,41 | 3,06% | 1.634.926,00 |
| 24.11.2025 | 35,89 | 35,89 | 35,02 | 35,33 | -2,83% | 1.542.165,00 |
| 20.11.2025 | 37,19 | 37,77 | 36,22 | 36,36 | -1,02% | 1.175.850,00 |
| 19.11.2025 | 36,95 | 37,47 | 36,71 | 36,74 | -1,06% | 862.553,00 |
| 18.11.2025 | 36,88 | 37,37 | 36,52 | 37,13 | -0,38% | 1.510.423,00 |
| 17.11.2025 | 38,10 | 38,37 | 37,08 | 37,27 | -1,74% | 987.987,00 |
| 13.11.2025 | 37,94 | 38,14 | 37,67 | 37,93 | -0,47% | 1.333.803,00 |
| 12.11.2025 | 38,22 | 38,34 | 37,60 | 38,11 | -0,76% | 2.192.386,00 |
| 11.11.2025 | 39,04 | 39,40 | 38,27 | 38,40 | -1,59% | 1.343.016,00 |
| 10.11.2025 | 39,28 | 39,51 | 38,66 | 39,02 | 1,56% | 1.959.687,00 |
| 07.11.2025 | 38,84 | 39,00 | 38,10 | 38,42 | -1,96% | 1.774.512,00 |
| 06.11.2025 | 39,43 | 39,88 | 39,06 | 39,19 | -1,11% | 1.495.283,00 |
| 05.11.2025 | 40,61 | 41,20 | 39,14 | 39,63 | -2,20% | 2.371.581,00 |
| 04.11.2025 | 40,10 | 40,56 | 39,94 | 40,52 | -1,70% | 1.167.465,00 |
| 03.11.2025 | 41,00 | 41,30 | 40,39 | 41,22 | 0,44% | 969.604,00 |
| 31.10.2025 | 40,34 | 41,20 | 40,07 | 41,04 | 1,41% | 858.418,00 |
| 30.10.2025 | 40,48 | 41,03 | 40,16 | 40,47 | -0,44% | 773.608,00 |
| 29.10.2025 | 41,03 | 41,83 | 40,40 | 40,65 | -0,93% | 837.941,00 |
| 28.10.2025 | 41,39 | 41,47 | 40,38 | 41,03 | -1,20% | 1.460.609,00 |
| 27.10.2025 | 41,19 | 42,72 | 40,67 | 41,53 | 8,95% | 3.208.563,00 |
| 24.10.2025 | 38,55 | 38,99 | 38,00 | 38,12 | -0,70% | 1.039.000,00 |
| 23.10.2025 | 39,06 | 39,50 | 38,21 | 38,39 | 0,76% | 1.328.241,00 |
| 22.10.2025 | 38,14 | 38,32 | 37,60 | 38,10 | -0,05% | 1.056.170,00 |
| 21.10.2025 | 38,25 | 38,39 | 37,79 | 38,12 | -0,70% | 828.836,00 |
| 20.10.2025 | 38,38 | 38,59 | 37,96 | 38,39 | 0,84% | 833.988,00 |
| 17.10.2025 | 38,00 | 38,34 | 37,54 | 38,07 | -0,34% | 1.362.640,00 |