38,120$
-3,48%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 38,61 | 39,05 | 38,06 | 38,12 | -3,48% | 972.527,00 |
| 13.10.2025 | 39,41 | 39,89 | 38,91 | 39,50 | 1,30% | 1.179.479,00 |
| 10.10.2025 | 39,41 | 40,39 | 38,88 | 38,99 | 0,00% | 1.805.616,00 |
| 09.10.2025 | 38,31 | 39,07 | 38,08 | 38,99 | 2,04% | 1.379.245,00 |
| 08.10.2025 | 38,68 | 38,81 | 38,17 | 38,21 | -1,04% | 1.014.554,00 |
| 07.10.2025 | 39,37 | 39,40 | 38,40 | 38,61 | -1,73% | 1.683.914,00 |
| 06.10.2025 | 39,55 | 39,61 | 38,97 | 39,29 | -0,10% | 885.134,00 |
| 02.10.2025 | 40,02 | 40,21 | 39,15 | 39,33 | -1,97% | 1.256.575,00 |
| 01.10.2025 | 40,08 | 40,56 | 39,84 | 40,12 | -0,72% | 1.028.028,00 |
| 30.09.2025 | 41,22 | 41,65 | 40,14 | 40,41 | 0,52% | 2.080.990,00 |
| 29.09.2025 | 40,54 | 40,63 | 39,89 | 40,20 | -1,01% | 644.959,00 |
| 26.09.2025 | 40,59 | 41,40 | 40,43 | 40,61 | 0,10% | 807.241,00 |
| 25.09.2025 | 40,79 | 41,20 | 40,28 | 40,57 | -1,62% | 1.194.362,00 |
| 24.09.2025 | 40,45 | 41,47 | 40,45 | 41,24 | 2,23% | 1.385.670,00 |
| 23.09.2025 | 39,92 | 41,01 | 39,92 | 40,34 | 0,57% | 1.007.200,00 |
| 22.09.2025 | 39,44 | 40,30 | 39,21 | 40,11 | 2,43% | 1.498.907,00 |
| 19.09.2025 | 40,03 | 40,14 | 39,13 | 39,16 | -2,15% | 1.617.162,00 |
| 18.09.2025 | 40,11 | 40,50 | 39,72 | 40,02 | 0,25% | 1.286.701,00 |
| 17.09.2025 | 39,90 | 40,66 | 39,72 | 39,92 | 0,20% | 955.609,00 |
| 16.09.2025 | 40,17 | 40,44 | 39,60 | 39,84 | -0,57% | 1.463.194,00 |
| 15.09.2025 | 40,69 | 40,70 | 39,91 | 40,07 | -1,48% | 1.379.726,00 |
| 12.09.2025 | 40,82 | 41,40 | 40,57 | 40,67 | 0,02% | 1.224.961,00 |
| 11.09.2025 | 41,54 | 41,89 | 40,62 | 40,66 | -2,49% | 1.129.419,00 |
| 10.09.2025 | 41,45 | 42,41 | 41,45 | 41,70 | 0,82% | 1.064.637,00 |
| 09.09.2025 | 41,41 | 42,04 | 41,23 | 41,36 | 0,36% | 1.811.285,00 |
| 08.09.2025 | 43,80 | 43,90 | 40,52 | 41,21 | -6,81% | 3.889.851,00 |
| 05.09.2025 | 43,79 | 44,30 | 43,10 | 44,22 | 0,84% | 889.466,00 |
| 04.09.2025 | 43,75 | 43,96 | 43,49 | 43,85 | 0,05% | 681.832,00 |
| 03.09.2025 | 42,99 | 43,91 | 42,74 | 43,83 | 1,60% | 1.020.000,00 |
| 02.09.2025 | 43,25 | 43,54 | 43,00 | 43,14 | -1,55% | 948.773,00 |
| 29.08.2025 | 44,97 | 45,06 | 43,67 | 43,82 | -2,34% | 1.029.835,00 |
| 28.08.2025 | 44,75 | 45,15 | 44,34 | 44,87 | 0,29% | 948.789,00 |
| 27.08.2025 | 45,64 | 45,98 | 44,62 | 44,74 | -1,80% | 1.032.685,00 |
| 26.08.2025 | 44,00 | 45,84 | 43,69 | 45,56 | 2,91% | 1.948.293,00 |
| 25.08.2025 | 43,78 | 44,66 | 42,72 | 44,27 | -1,27% | 1.801.404,00 |
| 22.08.2025 | 43,39 | 45,04 | 43,01 | 44,84 | 3,65% | 2.172.397,00 |
| 21.08.2025 | 41,61 | 43,33 | 41,59 | 43,26 | 3,82% | 1.423.755,00 |
| 20.08.2025 | 41,54 | 41,86 | 40,97 | 41,67 | 1,04% | 749.654,00 |
| 19.08.2025 | 41,00 | 41,53 | 40,83 | 41,24 | -0,22% | 800.169,00 |
| 18.08.2025 | 40,99 | 42,35 | 40,65 | 41,33 | 2,28% | 1.465.940,00 |
| 15.08.2025 | 40,13 | 40,68 | 39,92 | 40,41 | 0,07% | 1.101.036,00 |
| 14.08.2025 | 40,35 | 41,50 | 39,55 | 40,38 | 0,47% | 2.688.878,00 |
| 13.08.2025 | 40,50 | 40,80 | 39,75 | 40,19 | -0,59% | 1.210.651,00 |
| 12.08.2025 | 40,32 | 40,71 | 40,12 | 40,43 | 0,72% | 865.877,00 |
| 11.08.2025 | 40,44 | 40,78 | 39,77 | 40,14 | -0,74% | 1.380.331,00 |
| 08.08.2025 | 41,50 | 41,67 | 40,33 | 40,44 | -2,22% | 1.260.912,00 |
| 07.08.2025 | 41,82 | 42,17 | 40,96 | 41,36 | -0,12% | 1.057.518,00 |
| 06.08.2025 | 42,04 | 42,15 | 41,33 | 41,41 | -0,89% | 858.700,00 |
| 05.08.2025 | 41,06 | 41,78 | 40,58 | 41,78 | 1,85% | 983.773,00 |
| 04.08.2025 | 41,00 | 42,20 | 40,82 | 41,02 | 1,33% | 748.120,00 |
| 01.08.2025 | 40,53 | 41,02 | 39,90 | 40,48 | -1,65% | 814.966,00 |
| 31.07.2025 | 41,29 | 41,76 | 40,77 | 41,16 | -0,87% | 639.278,00 |
| 30.07.2025 | 41,04 | 42,11 | 40,65 | 41,52 | 1,49% | 1.286.920,00 |
| 29.07.2025 | 40,43 | 41,09 | 40,22 | 40,91 | 1,31% | 977.861,00 |
| 28.07.2025 | 41,06 | 41,93 | 40,10 | 40,38 | -0,39% | 848.136,00 |
| 25.07.2025 | 40,75 | 40,81 | 40,25 | 40,54 | -0,66% | 517.174,00 |
| 24.07.2025 | 40,38 | 41,28 | 40,33 | 40,81 | 0,49% | 615.510,00 |
| 23.07.2025 | 40,36 | 40,83 | 40,23 | 40,61 | 0,89% | 583.385,00 |
| 22.07.2025 | 40,20 | 40,66 | 40,12 | 40,25 | 0,12% | 1.305.539,00 |
| 21.07.2025 | 40,99 | 41,39 | 39,98 | 40,20 | -1,93% | 859.992,00 |
| 18.07.2025 | 41,54 | 41,70 | 40,82 | 40,99 | -0,17% | 809.727,00 |
| 17.07.2025 | 40,23 | 41,07 | 40,02 | 41,06 | 1,73% | 660.594,00 |
| 16.07.2025 | 40,55 | 40,69 | 39,93 | 40,36 | -0,30% | 966.515,00 |
| 15.07.2025 | 41,16 | 41,19 | 40,29 | 40,48 | -1,41% | 717.198,00 |
| 14.07.2025 | 40,73 | 41,40 | 40,36 | 41,06 | 0,71% | 1.037.974,00 |
| 11.07.2025 | 40,62 | 41,26 | 40,46 | 40,77 | 0,37% | 424.553,00 |
| 10.07.2025 | 40,66 | 40,84 | 40,20 | 40,62 | -0,10% | 788.185,00 |
| 09.07.2025 | 41,81 | 41,94 | 40,47 | 40,66 | -2,96% | 1.317.429,00 |
| 08.07.2025 | 41,70 | 42,29 | 41,07 | 41,90 | 0,41% | 888.740,00 |
| 07.07.2025 | 41,32 | 41,80 | 41,22 | 41,73 | 0,58% | 776.737,00 |
| 03.07.2025 | 40,77 | 41,56 | 40,77 | 41,49 | 1,47% | 581.674,00 |
| 02.07.2025 | 40,20 | 40,94 | 40,00 | 40,89 | 1,92% | 1.066.979,00 |
| 01.07.2025 | 41,57 | 41,65 | 40,06 | 40,12 | -2,60% | 2.609.939,00 |
| 30.06.2025 | 41,23 | 41,64 | 40,70 | 41,19 | -0,56% | 1.886.744,00 |
| 27.06.2025 | 41,54 | 42,13 | 40,76 | 41,42 | -0,55% | 2.423.817,00 |
| 26.06.2025 | 41,38 | 43,33 | 41,20 | 41,65 | 1,36% | 10.737.604,00 |
| 25.06.2025 | 41,63 | 41,67 | 40,91 | 41,09 | -1,04% | 466.845,00 |
| 24.06.2025 | 40,93 | 41,78 | 40,50 | 41,52 | 0,85% | 1.056.516,00 |
| 23.06.2025 | 41,63 | 42,76 | 40,88 | 41,17 | -0,94% | 913.451,00 |
| 20.06.2025 | 42,55 | 42,77 | 41,52 | 41,56 | -1,80% | 904.455,00 |
| 18.06.2025 | 42,66 | 42,83 | 42,29 | 42,32 | -0,72% | 737.510,00 |
| 17.06.2025 | 42,69 | 42,92 | 42,36 | 42,63 | 0,29% | 831.710,00 |
| 16.06.2025 | 42,42 | 43,43 | 42,17 | 42,50 | 0,59% | 1.005.398,00 |
| 13.06.2025 | 43,00 | 43,41 | 42,22 | 42,25 | -0,07% | 1.751.677,00 |
| 12.06.2025 | 41,85 | 42,31 | 41,62 | 42,28 | 0,86% | 1.056.746,00 |
| 11.06.2025 | 42,02 | 42,32 | 41,50 | 41,92 | 0,48% | 1.087.856,00 |
| 10.06.2025 | 41,94 | 42,11 | 41,08 | 41,72 | 0,02% | 861.873,00 |
| 09.06.2025 | 42,07 | 42,22 | 41,55 | 41,71 | -0,60% | 1.392.732,00 |
| 06.06.2025 | 42,32 | 42,32 | 41,25 | 41,96 | 0,33% | 952.622,00 |
| 05.06.2025 | 41,55 | 42,28 | 41,05 | 41,82 | 1,46% | 926.972,00 |
| 04.06.2025 | 41,72 | 42,44 | 41,17 | 41,22 | -1,06% | 924.767,00 |
| 03.06.2025 | 41,48 | 41,98 | 40,82 | 41,66 | -0,10% | 1.797.854,00 |
| 02.06.2025 | 41,83 | 42,32 | 40,67 | 41,70 | 1,36% | 1.077.472,00 |
| 30.05.2025 | 41,90 | 41,99 | 41,14 | 41,14 | -1,65% | 964.308,00 |
| 29.05.2025 | 41,56 | 42,42 | 41,05 | 41,83 | 0,77% | 1.323.154,00 |
| 28.05.2025 | 39,31 | 41,96 | 39,31 | 41,51 | 6,14% | 2.551.434,00 |
| 27.05.2025 | 38,06 | 39,63 | 37,75 | 39,11 | 3,66% | 4.021.843,00 |
| 23.05.2025 | 37,05 | 37,79 | 36,72 | 37,73 | 0,72% | 1.944.414,00 |
| 22.05.2025 | 38,19 | 38,34 | 37,29 | 37,46 | -2,42% | 1.558.140,00 |
| 21.05.2025 | 39,38 | 39,68 | 38,37 | 38,39 | -3,35% | 1.341.199,00 |