41,820$
1,43%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 41,21 | 41,93 | 41,17 | 41,82 | 1,43% | 1.401.549,00 |
| 16.01.2025 | 41,80 | 42,34 | 41,17 | 41,23 | -2,23% | 1.607.458,00 |
| 15.01.2025 | 43,00 | 43,00 | 42,03 | 42,17 | 0,02% | 648.166,00 |
| 14.01.2025 | 41,50 | 42,45 | 41,32 | 42,16 | 1,86% | 514.960,00 |
| 13.01.2025 | 41,21 | 41,47 | 40,46 | 41,39 | 0,02% | 1.111.644,00 |
| 10.01.2025 | 42,17 | 42,32 | 41,08 | 41,38 | -1,08% | 858.547,00 |
| 08.01.2025 | 41,60 | 42,19 | 40,62 | 41,83 | -0,48% | 811.245,00 |
| 07.01.2025 | 43,21 | 43,46 | 41,99 | 42,03 | -2,14% | 819.172,00 |
| 06.01.2025 | 43,74 | 44,11 | 42,94 | 42,95 | -1,26% | 832.951,00 |
| 03.01.2025 | 44,33 | 44,33 | 42,79 | 43,50 | -0,78% | 1.823.922,00 |
| 02.01.2025 | 42,77 | 44,36 | 42,73 | 43,84 | 3,59% | 2.064.623,00 |
| 31.12.2024 | 41,85 | 42,67 | 41,53 | 42,32 | 0,91% | 1.635.573,00 |
| 30.12.2024 | 41,75 | 42,38 | 41,37 | 41,94 | 0,12% | 683.427,00 |
| 27.12.2024 | 42,40 | 42,56 | 41,60 | 41,89 | -1,20% | 527.558,00 |
| 26.12.2024 | 42,81 | 42,81 | 42,23 | 42,40 | -0,93% | 462.225,00 |
| 24.12.2024 | 42,51 | 42,99 | 41,90 | 42,80 | 2,29% | 699.255,00 |
| 23.12.2024 | 41,25 | 42,32 | 41,05 | 41,84 | 1,23% | 781.100,00 |
| 20.12.2024 | 41,10 | 42,31 | 40,95 | 41,33 | -0,41% | 1.563.265,00 |
| 19.12.2024 | 41,97 | 42,47 | 40,80 | 41,50 | 2,22% | 1.804.235,00 |
| 18.12.2024 | 42,30 | 42,58 | 40,40 | 40,60 | -3,79% | 1.152.139,00 |
| 17.12.2024 | 42,45 | 42,49 | 41,17 | 42,20 | -1,15% | 1.368.295,00 |
| 16.12.2024 | 43,32 | 44,08 | 42,57 | 42,69 | -1,82% | 1.230.946,00 |
| 13.12.2024 | 43,58 | 43,92 | 42,59 | 43,48 | -0,25% | 1.234.054,00 |
| 12.12.2024 | 43,22 | 44,04 | 42,98 | 43,59 | 0,11% | 1.064.685,00 |
| 11.12.2024 | 42,97 | 43,95 | 41,82 | 43,54 | 2,01% | 1.856.953,00 |
| 10.12.2024 | 42,02 | 43,27 | 41,98 | 42,68 | 1,31% | 1.271.412,00 |
| 09.12.2024 | 43,11 | 43,87 | 42,08 | 42,13 | -0,75% | 2.145.053,00 |
| 06.12.2024 | 42,13 | 42,50 | 41,00 | 42,45 | 0,40% | 1.448.965,00 |
| 05.12.2024 | 40,56 | 42,68 | 40,55 | 42,28 | 4,27% | 2.770.144,00 |
| 04.12.2024 | 39,97 | 40,70 | 39,80 | 40,55 | 1,45% | 1.716.436,00 |
| 03.12.2024 | 39,89 | 40,45 | 39,51 | 39,97 | 0,81% | 1.872.877,00 |
| 02.12.2024 | 39,46 | 39,91 | 38,93 | 39,65 | 0,71% | 1.182.160,00 |
| 29.11.2024 | 39,22 | 39,94 | 38,84 | 39,37 | 0,20% | 577.956,00 |
| 27.11.2024 | 39,47 | 40,10 | 39,20 | 39,29 | -0,56% | 1.056.441,00 |
| 26.11.2024 | 40,90 | 41,01 | 39,13 | 39,51 | -4,19% | 2.325.580,00 |
| 25.11.2024 | 38,97 | 41,55 | 38,66 | 41,24 | 11,70% | 3.752.128,00 |
| 22.11.2024 | 36,91 | 37,09 | 36,54 | 36,92 | 2,61% | 730.475,00 |
| 20.11.2024 | 34,89 | 36,03 | 34,55 | 35,98 | 3,09% | 714.847,00 |
| 19.11.2024 | 34,21 | 35,03 | 34,09 | 34,90 | 1,34% | 509.757,00 |
| 18.11.2024 | 34,00 | 34,66 | 33,58 | 34,44 | 1,29% | 947.651,00 |
| 15.11.2024 | 35,15 | 35,43 | 33,78 | 34,00 | -2,83% | 1.128.438,00 |
| 14.11.2024 | 34,97 | 35,60 | 34,80 | 34,99 | 0,32% | 3.266.513,00 |
| 13.11.2024 | 36,20 | 36,29 | 34,85 | 34,88 | -4,31% | 1.300.425,00 |
| 12.11.2024 | 36,65 | 37,66 | 36,09 | 36,45 | -4,31% | 1.454.522,00 |
| 11.11.2024 | 38,00 | 38,27 | 37,37 | 38,09 | 0,42% | 1.376.799,00 |
| 08.11.2024 | 38,37 | 38,54 | 37,28 | 37,93 | -2,32% | 1.029.060,00 |
| 07.11.2024 | 38,29 | 39,04 | 38,19 | 38,83 | 1,73% | 841.565,00 |
| 06.11.2024 | 38,09 | 39,08 | 37,20 | 38,17 | 4,69% | 1.634.460,00 |
| 05.11.2024 | 35,98 | 36,61 | 35,57 | 36,46 | 2,59% | 1.137.294,00 |
| 04.11.2024 | 35,79 | 36,31 | 35,51 | 35,54 | -1,09% | 904.101,00 |
| 01.11.2024 | 36,42 | 37,14 | 35,89 | 35,93 | -0,91% | 1.265.504,00 |
| 31.10.2024 | 36,72 | 37,46 | 36,25 | 36,26 | -1,15% | 534.820,00 |
| 30.10.2024 | 36,70 | 37,18 | 36,61 | 36,68 | -0,05% | 417.619,00 |
| 29.10.2024 | 37,06 | 37,06 | 36,00 | 36,70 | -1,10% | 630.137,00 |
| 28.10.2024 | 36,97 | 37,46 | 36,86 | 37,11 | -1,17% | 916.741,00 |
| 25.10.2024 | 37,83 | 38,36 | 37,43 | 37,55 | 0,11% | 650.996,00 |
| 24.10.2024 | 37,02 | 37,72 | 36,64 | 37,51 | 1,63% | 788.554,00 |
| 23.10.2024 | 36,76 | 37,62 | 36,64 | 36,91 | -0,32% | 1.267.025,00 |
| 22.10.2024 | 37,45 | 37,45 | 36,94 | 37,03 | -1,12% | 576.141,00 |
| 21.10.2024 | 38,22 | 38,24 | 37,42 | 37,45 | -0,85% | 792.790,00 |
| 18.10.2024 | 38,28 | 38,35 | 37,61 | 37,77 | -1,36% | 594.048,00 |
| 17.10.2024 | 38,54 | 39,24 | 38,29 | 38,29 | -0,36% | 583.771,00 |
| 16.10.2024 | 38,33 | 38,79 | 38,11 | 38,43 | 0,92% | 715.548,00 |
| 15.10.2024 | 38,55 | 38,89 | 38,06 | 38,08 | -2,93% | 747.363,00 |
| 14.10.2024 | 38,84 | 39,40 | 38,52 | 39,23 | 0,69% | 563.442,00 |
| 11.10.2024 | 38,00 | 39,04 | 37,59 | 38,96 | 2,28% | 1.135.532,00 |
| 10.10.2024 | 38,15 | 38,54 | 37,88 | 38,09 | -0,31% | 447.678,00 |
| 09.10.2024 | 38,24 | 38,54 | 37,84 | 38,21 | -0,88% | 665.724,00 |
| 08.10.2024 | 38,36 | 38,67 | 38,03 | 38,55 | -0,85% | 557.776,00 |
| 07.10.2024 | 38,78 | 39,02 | 38,48 | 38,88 | 0,31% | 565.754,00 |
| 04.10.2024 | 39,00 | 39,10 | 38,51 | 38,76 | -0,23% | 798.692,00 |
| 03.10.2024 | 38,73 | 38,96 | 38,28 | 38,85 | 0,00% | 2.227.824,00 |
| 02.10.2024 | 38,42 | 38,99 | 37,82 | 38,85 | 1,49% | 1.039.183,00 |
| 01.10.2024 | 36,55 | 38,41 | 36,25 | 38,28 | 4,13% | 1.984.601,00 |
| 30.09.2024 | 37,28 | 37,86 | 36,51 | 36,76 | -1,97% | 1.650.225,00 |
| 27.09.2024 | 36,25 | 37,95 | 36,13 | 37,50 | 5,37% | 3.009.434,00 |
| 26.09.2024 | 34,50 | 36,02 | 34,26 | 35,59 | 2,01% | 2.836.229,00 |
| 25.09.2024 | 35,50 | 35,54 | 34,86 | 34,89 | -2,16% | 592.586,00 |
| 24.09.2024 | 34,91 | 35,72 | 34,82 | 35,66 | 3,30% | 896.086,00 |
| 23.09.2024 | 34,06 | 34,69 | 34,04 | 34,52 | 1,20% | 874.658,00 |
| 20.09.2024 | 34,35 | 34,37 | 33,64 | 34,11 | -0,76% | 1.504.497,00 |
| 19.09.2024 | 34,00 | 34,58 | 33,63 | 34,37 | 5,43% | 1.109.750,00 |
| 18.09.2024 | 34,13 | 34,35 | 32,57 | 32,60 | -2,57% | 1.531.968,00 |
| 17.09.2024 | 32,75 | 33,66 | 32,63 | 33,46 | 3,21% | 1.365.905,00 |
| 16.09.2024 | 32,19 | 32,58 | 32,05 | 32,42 | 1,69% | 1.692.017,00 |
| 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 |