36,975€
-0,19%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 36,94 | 37,05 | 36,94 | 36,99 | -0,16% | - |
| 02.09.2025 | 37,35 | 37,83 | 36,92 | 37,05 | -0,87% | - |
| 01.09.2025 | 37,32 | 37,66 | 36,92 | 37,37 | -0,23% | 4,00 |
| 29.08.2025 | 38,40 | 38,70 | 37,45 | 37,46 | -2,49% | - |
| 28.08.2025 | 38,50 | 38,63 | 38,10 | 38,41 | -0,19% | 26,00 |
| 27.08.2025 | 39,24 | 39,63 | 38,36 | 38,49 | -1,75% | 272,00 |
| 26.08.2025 | 37,80 | 39,36 | 37,20 | 39,17 | 2,69% | 95,00 |
| 25.08.2025 | 38,31 | 38,45 | 36,68 | 38,15 | -0,27% | 1.114,00 |
| 22.08.2025 | 37,35 | 38,43 | 37,13 | 38,25 | 2,81% | 459,00 |
| 21.08.2025 | 35,77 | 37,33 | 35,60 | 37,21 | 4,08% | 1.791,00 |
| 20.08.2025 | 35,36 | 35,92 | 35,16 | 35,75 | 0,86% | 80,00 |
| 19.08.2025 | 35,42 | 35,59 | 35,03 | 35,44 | 0,16% | 52,00 |
| 18.08.2025 | 35,07 | 36,31 | 34,60 | 35,39 | 2,40% | 85,00 |
| 15.08.2025 | 34,88 | 34,89 | 34,07 | 34,56 | -0,27% | - |
| 14.08.2025 | 34,31 | 35,62 | 33,98 | 34,65 | 1,05% | 160,00 |
| 13.08.2025 | 34,60 | 34,78 | 33,96 | 34,29 | -1,11% | - |
| 12.08.2025 | 34,57 | 35,01 | 34,22 | 34,68 | 0,27% | 207,00 |
| 11.08.2025 | 34,21 | 35,06 | 34,19 | 34,58 | -0,43% | 736,00 |
| 08.08.2025 | 35,54 | 35,99 | 34,53 | 34,73 | -2,10% | 482,00 |
| 07.08.2025 | 36,09 | 36,34 | 35,22 | 35,48 | -0,15% | - |
| 06.08.2025 | 36,24 | 36,58 | 35,46 | 35,53 | -1,52% | 10,00 |
| 05.08.2025 | 35,56 | 36,08 | 35,07 | 36,08 | 1,81% | 83,00 |
| 04.08.2025 | 35,14 | 36,43 | 35,11 | 35,44 | 1,32% | 70,00 |
| 01.08.2025 | 35,92 | 36,10 | 34,54 | 34,98 | -2,90% | 1,00 |
| 31.07.2025 | 36,40 | 37,18 | 35,89 | 36,03 | -0,88% | 450,00 |
| 30.07.2025 | 35,45 | 36,70 | 35,20 | 36,35 | 2,48% | 357,00 |
| 29.07.2025 | 34,94 | 35,56 | 34,59 | 35,47 | 1,79% | 1.715,00 |
| 28.07.2025 | 35,46 | 36,22 | 34,60 | 34,84 | 0,90% | 3.768,00 |
| 25.07.2025 | 34,72 | 35,22 | 34,41 | 34,53 | -0,48% | 439,00 |
| 24.07.2025 | 34,40 | 35,10 | 34,13 | 34,70 | 0,65% | - |
| 23.07.2025 | 34,43 | 34,71 | 34,37 | 34,47 | 0,64% | - |
| 22.07.2025 | 34,40 | 34,66 | 34,06 | 34,25 | -0,41% | 5,00 |
| 21.07.2025 | 35,26 | 35,29 | 34,26 | 34,39 | -2,40% | 35,00 |
| 18.07.2025 | 35,33 | 35,70 | 34,93 | 35,24 | -0,42% | 88,00 |
| 17.07.2025 | 34,72 | 35,41 | 34,58 | 35,39 | 1,97% | - |
| 16.07.2025 | 34,78 | 35,11 | 34,15 | 34,70 | -0,56% | 16,00 |
| 15.07.2025 | 35,18 | 35,50 | 34,46 | 34,90 | -0,89% | 100,00 |
| 14.07.2025 | 34,74 | 35,41 | 34,63 | 35,21 | 0,92% | 44,00 |
| 11.07.2025 | 34,62 | 35,28 | 34,22 | 34,89 | 0,40% | 5,00 |
| 10.07.2025 | 34,58 | 34,96 | 34,43 | 34,75 | 0,14% | - |
| 09.07.2025 | 35,74 | 35,95 | 34,52 | 34,70 | -2,94% | 30,00 |
| 08.07.2025 | 35,55 | 36,09 | 35,14 | 35,75 | 0,38% | - |
| 07.07.2025 | 35,06 | 35,66 | 34,95 | 35,62 | 1,95% | 40,00 |
| 04.07.2025 | 35,04 | 35,15 | 34,81 | 34,94 | -0,84% | 16,00 |
| 03.07.2025 | 34,72 | 35,35 | 34,62 | 35,23 | 1,75% | - |
| 02.07.2025 | 34,31 | 34,70 | 33,94 | 34,63 | 1,81% | - |
| 01.07.2025 | 35,09 | 35,68 | 33,95 | 34,01 | -2,59% | 404,00 |
| 30.06.2025 | 35,54 | 35,80 | 34,72 | 34,92 | -1,22% | - |
| 27.06.2025 | 35,70 | 35,91 | 34,95 | 35,35 | -0,45% | 439,00 |
| 26.06.2025 | 35,30 | 36,97 | 34,86 | 35,51 | 0,72% | 1.045,00 |
| 25.06.2025 | 35,70 | 36,74 | 35,15 | 35,25 | -1,40% | 268,00 |
| 24.06.2025 | 35,71 | 35,85 | 35,01 | 35,75 | 0,58% | 6,00 |
| 23.06.2025 | 36,91 | 37,46 | 35,34 | 35,55 | -1,54% | 880,00 |
| 20.06.2025 | 36,64 | 37,05 | 36,05 | 36,10 | -1,07% | - |
| 19.06.2025 | 36,85 | 36,86 | 36,49 | 36,49 | -1,03% | - |
| 18.06.2025 | 37,07 | 37,47 | 36,85 | 36,87 | -0,65% | 53,00 |
| 17.06.2025 | 36,63 | 37,22 | 36,43 | 37,11 | 0,99% | 10,00 |
| 16.06.2025 | 36,46 | 37,32 | 36,24 | 36,75 | 0,48% | 52,00 |
| 13.06.2025 | 36,18 | 39,01 | 36,16 | 36,57 | 0,29% | 371,00 |
| 12.06.2025 | 36,14 | 36,55 | 35,82 | 36,47 | -0,30% | 24,00 |
| 11.06.2025 | 36,44 | 36,86 | 36,10 | 36,58 | 0,19% | 106,00 |
| 10.06.2025 | 36,48 | 36,79 | 35,98 | 36,51 | -0,07% | 32,00 |
| 09.06.2025 | 36,70 | 37,06 | 36,48 | 36,53 | -0,80% | - |
| 06.06.2025 | 36,47 | 37,15 | 36,14 | 36,83 | 0,72% | 1.357,00 |
| 05.06.2025 | 36,11 | 36,97 | 35,81 | 36,56 | 1,25% | - |
| 04.06.2025 | 36,66 | 37,16 | 36,07 | 36,11 | -1,49% | - |
| 03.06.2025 | 36,19 | 36,89 | 35,73 | 36,66 | 0,60% | 1,00 |
| 02.06.2025 | 36,03 | 37,04 | 35,59 | 36,44 | 0,44% | 527,00 |
| 30.05.2025 | 36,94 | 37,22 | 36,24 | 36,28 | -1,40% | - |
| 29.05.2025 | 37,08 | 37,34 | 36,29 | 36,79 | 0,10% | 40,00 |
| 28.05.2025 | 34,54 | 37,17 | 34,15 | 36,76 | 6,68% | 329,00 |
| 27.05.2025 | 33,50 | 34,94 | 32,55 | 34,46 | 2,76% | 465,00 |
| 26.05.2025 | 33,35 | 33,88 | 33,34 | 33,53 | 0,98% | 15,00 |
| 23.05.2025 | 33,07 | 33,23 | 32,56 | 33,21 | -0,35% | 274,00 |
| 22.05.2025 | 33,89 | 33,99 | 33,05 | 33,32 | -1,80% | 300,00 |
| 21.05.2025 | 34,92 | 34,97 | 33,90 | 33,93 | -3,55% | - |
| 20.05.2025 | 34,86 | 35,29 | 34,60 | 35,18 | 0,70% | 209,00 |
| 19.05.2025 | 35,06 | 35,07 | 34,27 | 34,94 | -1,29% | 112,00 |
| 16.05.2025 | 34,78 | 35,42 | 34,65 | 35,39 | 1,56% | 1,00 |
| 15.05.2025 | 35,44 | 35,51 | 34,65 | 34,85 | -2,63% | 123,00 |
| 14.05.2025 | 35,78 | 36,17 | 35,51 | 35,79 | 0,52% | 53,00 |
| 13.05.2025 | 34,08 | 36,17 | 33,82 | 35,60 | 4,29% | 12,00 |
| 12.05.2025 | 34,11 | 35,41 | 34,07 | 34,14 | 1,56% | 1,00 |
| 09.05.2025 | 34,18 | 34,51 | 33,25 | 33,61 | -1,67% | 40,00 |
| 08.05.2025 | 34,67 | 34,91 | 33,74 | 34,18 | -0,86% | 130,00 |
| 07.05.2025 | 35,47 | 35,73 | 34,05 | 34,48 | -2,27% | - |
| 06.05.2025 | 35,09 | 35,90 | 34,58 | 35,28 | 0,18% | 70,00 |
| 05.05.2025 | 34,78 | 35,76 | 34,25 | 35,21 | 0,49% | 272,00 |
| 02.05.2025 | 37,57 | 39,95 | 34,34 | 35,04 | -6,76% | 2.079,00 |
| 30.04.2025 | 36,40 | 37,77 | 35,74 | 37,58 | 3,09% | 679,00 |
| 29.04.2025 | 36,09 | 36,89 | 35,36 | 36,46 | 1,39% | 70,00 |
| 28.04.2025 | 35,27 | 36,40 | 35,27 | 35,96 | 1,30% | 2,00 |
| 25.04.2025 | 35,47 | 35,80 | 34,98 | 35,50 | 0,64% | 8,00 |
| 24.04.2025 | 34,69 | 35,65 | 34,42 | 35,27 | 1,00% | 332,00 |
| 23.04.2025 | 34,48 | 35,04 | 33,99 | 34,92 | 2,52% | 71,00 |
| 22.04.2025 | 32,41 | 34,32 | 32,11 | 34,06 | 1,55% | 15,00 |
| 17.04.2025 | 33,12 | 33,71 | 32,85 | 33,54 | 2,44% | 56,00 |
| 16.04.2025 | 32,30 | 33,15 | 32,17 | 32,74 | -0,30% | - |
| 15.04.2025 | 32,30 | 33,31 | 32,19 | 32,84 | 1,51% | 678,00 |
| 14.04.2025 | 32,90 | 33,83 | 32,09 | 32,35 | -1,37% | 487,00 |