31,880$
1,40%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 31,85 | 32,21 | 31,74 | 31,88 | 1,40% | 540.676,00 |
| 12.09.2024 | 31,34 | 32,00 | 31,21 | 31,44 | 0,87% | 1.051.802,00 |
| 11.09.2024 | 30,95 | 31,33 | 30,70 | 31,17 | 0,48% | 460.475,00 |
| 10.09.2024 | 31,20 | 31,26 | 30,54 | 31,02 | -0,26% | 592.744,00 |
| 09.09.2024 | 31,25 | 31,55 | 30,98 | 31,10 | -0,16% | 1.099.373,00 |
| 06.09.2024 | 32,00 | 32,00 | 30,96 | 31,15 | -2,78% | 941.084,00 |
| 05.09.2024 | 32,27 | 32,27 | 31,84 | 32,04 | 0,16% | 440.872,00 |
| 04.09.2024 | 31,99 | 32,28 | 31,72 | 31,99 | -0,16% | 792.444,00 |
| 03.09.2024 | 32,79 | 33,11 | 31,57 | 32,04 | -3,75% | 1.525.028,00 |
| 30.08.2024 | 33,00 | 33,37 | 32,81 | 33,29 | 0,85% | 557.849,00 |
| 29.08.2024 | 32,89 | 33,18 | 32,77 | 33,01 | 0,86% | 605.181,00 |
| 28.08.2024 | 32,75 | 32,92 | 32,53 | 32,73 | -0,43% | 603.278,00 |
| 27.08.2024 | 33,05 | 33,25 | 32,75 | 32,87 | -0,36% | 368.417,00 |
| 26.08.2024 | 33,00 | 33,59 | 32,90 | 32,99 | 0,46% | 664.558,00 |
| 23.08.2024 | 32,64 | 33,14 | 32,54 | 32,84 | 1,48% | 764.918,00 |
| 22.08.2024 | 32,90 | 33,20 | 32,29 | 32,36 | -1,70% | 802.460,00 |
| 21.08.2024 | 32,86 | 33,05 | 32,62 | 32,92 | 0,95% | 663.087,00 |
| 20.08.2024 | 33,16 | 33,16 | 32,38 | 32,61 | -1,36% | 623.542,00 |
| 19.08.2024 | 32,76 | 33,18 | 32,72 | 33,06 | 0,67% | 620.966,00 |
| 16.08.2024 | 33,29 | 33,38 | 32,71 | 32,84 | -1,26% | 810.957,00 |
| 15.08.2024 | 33,85 | 34,26 | 32,59 | 33,26 | -0,89% | 1.910.531,00 |
| 14.08.2024 | 33,56 | 33,63 | 33,05 | 33,56 | 1,21% | 928.751,00 |
| 13.08.2024 | 33,47 | 33,73 | 33,15 | 33,16 | -1,10% | 944.234,00 |
| 12.08.2024 | 33,05 | 34,23 | 32,96 | 33,53 | 1,70% | 1.210.830,00 |
| 09.08.2024 | 32,75 | 33,23 | 32,61 | 32,97 | 0,83% | 707.888,00 |
| 08.08.2024 | 32,08 | 32,82 | 32,05 | 32,70 | 1,90% | 1.005.901,00 |
| 07.08.2024 | 32,49 | 32,65 | 31,93 | 32,09 | 0,63% | 744.015,00 |
| 06.08.2024 | 31,35 | 32,32 | 31,20 | 31,89 | 1,56% | 914.549,00 |
| 05.08.2024 | 30,48 | 31,78 | 29,29 | 31,40 | -2,82% | 2.510.932,00 |
| 02.08.2024 | 33,49 | 33,72 | 32,09 | 32,31 | -5,77% | 1.608.414,00 |
| 01.08.2024 | 34,91 | 34,91 | 33,89 | 34,29 | -1,66% | 1.555.353,00 |
| 31.07.2024 | 35,13 | 35,35 | 34,74 | 34,87 | 0,52% | 538.242,00 |
| 30.07.2024 | 34,66 | 35,16 | 34,44 | 34,69 | 0,23% | 542.624,00 |
| 29.07.2024 | 35,42 | 35,42 | 33,94 | 34,61 | -1,79% | 1.248.734,00 |
| 26.07.2024 | 35,61 | 35,67 | 34,75 | 35,24 | -0,34% | 980.100,00 |
| 25.07.2024 | 35,31 | 36,06 | 35,19 | 35,36 | -0,51% | 1.149.406,00 |
| 24.07.2024 | 36,07 | 36,52 | 35,28 | 35,54 | -2,24% | 1.718.581,00 |
| 23.07.2024 | 34,25 | 36,46 | 34,11 | 36,36 | 6,12% | 2.590.162,00 |
| 22.07.2024 | 34,21 | 34,62 | 34,21 | 34,26 | 0,23% | 956.378,00 |
| 19.07.2024 | 34,12 | 34,54 | 34,07 | 34,18 | 0,56% | 667.667,00 |
| 18.07.2024 | 34,50 | 34,76 | 33,93 | 33,99 | -0,96% | 1.468.702,00 |
| 17.07.2024 | 34,55 | 34,74 | 33,91 | 34,32 | -1,12% | 1.004.602,00 |
| 16.07.2024 | 34,85 | 35,07 | 34,40 | 34,71 | -0,14% | 1.001.193,00 |
| 15.07.2024 | 34,28 | 34,95 | 34,23 | 34,76 | 1,42% | 1.836.868,00 |
| 12.07.2024 | 34,30 | 34,55 | 34,17 | 34,28 | -0,07% | 586.961,00 |
| 11.07.2024 | 34,30 | 34,59 | 33,69 | 34,30 | 0,00% | 911.788,00 |
| 10.07.2024 | 33,77 | 34,31 | 33,48 | 34,30 | 1,39% | 1.121.893,00 |
| 09.07.2024 | 33,60 | 34,19 | 33,23 | 33,83 | 0,77% | 1.170.341,00 |
| 08.07.2024 | 33,37 | 33,63 | 32,68 | 33,57 | -0,06% | 1.145.392,00 |
| 05.07.2024 | 32,65 | 33,96 | 32,36 | 33,59 | 6,67% | 3.217.823,00 |
| 03.07.2024 | 31,23 | 31,81 | 31,23 | 31,49 | 1,52% | 453.756,00 |
| 02.07.2024 | 31,72 | 31,76 | 30,94 | 31,02 | -1,99% | 851.311,00 |
| 01.07.2024 | 31,57 | 31,68 | 31,01 | 31,65 | 0,96% | 2.050.220,00 |
| 28.06.2024 | 31,20 | 31,77 | 31,08 | 31,35 | 1,19% | 1.367.641,00 |
| 27.06.2024 | 30,71 | 31,06 | 30,50 | 30,98 | 0,91% | 1.104.436,00 |
| 26.06.2024 | 30,74 | 31,31 | 30,29 | 30,70 | -0,07% | 906.754,00 |
| 25.06.2024 | 31,15 | 31,18 | 30,51 | 30,72 | 0,82% | 1.266.617,00 |
| 24.06.2024 | 29,86 | 31,06 | 29,77 | 30,47 | 5,51% | 2.708.237,00 |
| 21.06.2024 | 28,98 | 29,18 | 28,66 | 28,88 | -0,35% | 1.081.780,00 |
| 20.06.2024 | 28,45 | 29,47 | 28,31 | 28,98 | 1,86% | 1.208.152,00 |
| 18.06.2024 | 28,62 | 28,98 | 28,34 | 28,45 | -0,66% | 1.394.925,00 |
| 17.06.2024 | 29,25 | 29,50 | 28,52 | 28,64 | 4,45% | 2.423.541,00 |
| 14.06.2024 | 27,98 | 28,02 | 27,18 | 27,42 | -2,59% | 800.279,00 |
| 13.06.2024 | 28,31 | 28,31 | 27,75 | 28,15 | -0,95% | 910.345,00 |
| 12.06.2024 | 28,45 | 28,77 | 28,22 | 28,42 | 0,71% | 1.212.833,00 |
| 11.06.2024 | 27,85 | 28,55 | 27,70 | 28,22 | 1,73% | 2.145.357,00 |
| 10.06.2024 | 26,42 | 27,85 | 26,20 | 27,74 | 4,48% | 1.736.354,00 |
| 07.06.2024 | 26,58 | 26,73 | 26,24 | 26,55 | -0,67% | 1.066.127,00 |
| 06.06.2024 | 26,19 | 26,91 | 26,12 | 26,73 | 1,52% | 826.463,00 |
| 05.06.2024 | 25,83 | 26,60 | 25,83 | 26,33 | 2,29% | 1.064.309,00 |
| 04.06.2024 | 25,71 | 26,04 | 25,50 | 25,74 | -1,31% | 654.457,00 |
| 03.06.2024 | 26,44 | 26,51 | 25,74 | 26,08 | -0,79% | 620.337,00 |
| 31.05.2024 | 25,92 | 26,29 | 25,69 | 26,29 | 1,66% | 682.119,00 |
| 30.05.2024 | 25,39 | 26,12 | 25,33 | 25,86 | 1,89% | 1.031.450,00 |
| 29.05.2024 | 25,95 | 26,46 | 25,35 | 25,38 | -2,08% | 1.104.866,00 |
| 28.05.2024 | 27,00 | 27,05 | 25,52 | 25,92 | -3,57% | 1.945.213,00 |
| 24.05.2024 | 26,61 | 27,15 | 26,50 | 26,88 | 1,51% | 1.208.501,00 |
| 23.05.2024 | 26,78 | 27,28 | 26,41 | 26,48 | -1,12% | 1.347.127,00 |
| 22.05.2024 | 26,85 | 27,24 | 26,61 | 26,78 | -0,89% | 755.212,00 |
| 21.05.2024 | 27,15 | 27,23 | 26,89 | 27,02 | -0,55% | 674.799,00 |
| 20.05.2024 | 26,75 | 27,37 | 26,75 | 27,17 | 1,00% | 705.223,00 |
| 17.05.2024 | 26,99 | 27,02 | 26,68 | 26,90 | -0,15% | 740.806,00 |
| 16.05.2024 | 26,89 | 27,04 | 26,68 | 26,94 | 0,30% | 705.148,00 |
| 15.05.2024 | 26,71 | 27,06 | 26,37 | 26,86 | 0,75% | 867.808,00 |
| 14.05.2024 | 26,28 | 26,69 | 26,07 | 26,66 | 1,41% | 739.490,00 |
| 13.05.2024 | 26,05 | 26,43 | 25,90 | 26,29 | 1,54% | 1.004.224,00 |
| 10.05.2024 | 25,98 | 26,09 | 25,84 | 25,89 | 0,31% | 663.061,00 |
| 09.05.2024 | 25,94 | 26,13 | 25,77 | 25,81 | -0,35% | 660.497,00 |
| 08.05.2024 | 25,58 | 26,10 | 25,58 | 25,90 | 1,13% | 1.266.755,00 |
| 07.05.2024 | 24,94 | 25,72 | 24,94 | 25,61 | 1,87% | 2.448.594,00 |
| 06.05.2024 | 25,24 | 25,44 | 25,06 | 25,14 | 0,88% | 902.381,00 |
| 03.05.2024 | 25,19 | 25,19 | 24,66 | 24,92 | -0,04% | 702.213,00 |
| 02.05.2024 | 24,59 | 25,00 | 24,59 | 24,93 | 1,47% | 731.936,00 |
| 01.05.2024 | 24,43 | 24,84 | 24,42 | 24,57 | 0,20% | 1.085.336,00 |
| 30.04.2024 | 24,89 | 25,03 | 24,42 | 24,52 | -1,72% | 563.118,00 |
| 29.04.2024 | 25,12 | 25,20 | 24,78 | 24,95 | -0,60% | 589.253,00 |
| 26.04.2024 | 25,00 | 25,22 | 24,81 | 25,10 | 0,32% | 980.504,00 |
| 25.04.2024 | 25,20 | 25,34 | 24,91 | 25,02 | -0,64% | 955.984,00 |
| 24.04.2024 | 25,37 | 25,49 | 25,15 | 25,18 | -1,43% | 601.583,00 |
| 23.04.2024 | 25,17 | 25,73 | 25,04 | 25,55 | 1,01% | 395.500,00 |