31,795€
-6,90%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 31,67 | 32,23 | 31,31 | 31,80 | -6,90% | 5,00 |
| 02.04.2025 | 34,29 | 34,61 | 33,53 | 34,15 | -0,55% | 55,00 |
| 01.04.2025 | 35,02 | 35,45 | 34,04 | 34,34 | -2,30% | 3,00 |
| 31.03.2025 | 34,94 | 35,50 | 33,42 | 35,15 | 0,44% | 50,00 |
| 28.03.2025 | 36,34 | 36,48 | 34,81 | 35,00 | -3,75% | 189,00 |
| 27.03.2025 | 36,90 | 36,97 | 35,89 | 36,36 | -1,46% | - |
| 26.03.2025 | 37,36 | 37,74 | 36,72 | 36,90 | -1,24% | 100,00 |
| 25.03.2025 | 37,64 | 38,18 | 37,20 | 37,37 | -0,76% | 159,00 |
| 24.03.2025 | 35,36 | 38,10 | 35,32 | 37,65 | 8,42% | 469,00 |
| 21.03.2025 | 35,33 | 35,39 | 34,58 | 34,73 | -1,55% | 126,00 |
| 20.03.2025 | 34,21 | 35,45 | 33,95 | 35,27 | 3,34% | 45,00 |
| 19.03.2025 | 32,09 | 34,53 | 32,08 | 34,13 | 6,54% | - |
| 18.03.2025 | 32,11 | 32,53 | 31,74 | 32,04 | -0,31% | 355,00 |
| 17.03.2025 | 31,14 | 32,26 | 31,09 | 32,14 | 3,28% | 345,00 |
| 14.03.2025 | 30,26 | 31,19 | 30,09 | 31,12 | 3,20% | 164,00 |
| 13.03.2025 | 31,35 | 31,52 | 30,02 | 30,15 | -3,66% | 147,00 |
| 12.03.2025 | 29,38 | 31,45 | 29,35 | 31,30 | 6,72% | 545,00 |
| 11.03.2025 | 28,67 | 30,11 | 28,38 | 29,33 | 1,30% | 444,00 |
| 10.03.2025 | 30,06 | 30,40 | 28,74 | 28,95 | -3,88% | 2.009,00 |
| 07.03.2025 | 30,63 | 31,93 | 29,85 | 30,12 | -1,86% | 1.459,00 |
| 06.03.2025 | 33,07 | 33,21 | 30,58 | 30,69 | -7,18% | 1.367,00 |
| 05.03.2025 | 34,10 | 34,43 | 32,02 | 33,07 | -2,54% | 711,00 |
| 04.03.2025 | 35,16 | 35,16 | 33,50 | 33,93 | -3,44% | 731,00 |
| 03.03.2025 | 36,60 | 37,23 | 34,86 | 35,14 | -4,76% | 252,00 |
| 28.02.2025 | 36,94 | 37,67 | 36,16 | 36,89 | 0,12% | 160,00 |
| 27.02.2025 | 36,64 | 38,20 | 35,96 | 36,85 | 0,60% | 130,00 |
| 26.02.2025 | 36,55 | 37,40 | 36,19 | 36,63 | 0,71% | 1.073,00 |
| 25.02.2025 | 37,79 | 38,19 | 35,64 | 36,37 | -3,87% | 618,00 |
| 24.02.2025 | 37,26 | 38,13 | 36,64 | 37,83 | 1,60% | 941,00 |
| 21.02.2025 | 38,93 | 39,51 | 37,00 | 37,24 | -4,26% | 102,00 |
| 20.02.2025 | 39,05 | 39,41 | 38,24 | 38,89 | -0,59% | 105,00 |
| 19.02.2025 | 39,06 | 39,23 | 38,54 | 39,12 | 0,12% | 10,00 |
| 18.02.2025 | 39,02 | 39,60 | 38,57 | 39,08 | 0,15% | 406,00 |
| 17.02.2025 | 38,85 | 39,32 | 38,46 | 39,02 | 0,63% | 1.367,00 |
| 14.02.2025 | 39,23 | 39,47 | 38,75 | 38,77 | -0,93% | - |
| 13.02.2025 | 38,67 | 39,44 | 38,57 | 39,14 | 0,84% | 50,00 |
| 12.02.2025 | 38,95 | 39,49 | 38,20 | 38,81 | -0,39% | 60,00 |
| 11.02.2025 | 40,01 | 40,14 | 38,55 | 38,96 | -2,79% | 55,00 |
| 10.02.2025 | 39,14 | 40,47 | 39,14 | 40,08 | 1,71% | 138,00 |
| 07.02.2025 | 39,32 | 40,52 | 38,92 | 39,41 | 0,15% | 313,00 |
| 06.02.2025 | 41,47 | 42,04 | 39,20 | 39,35 | -4,79% | 1.568,00 |
| 05.02.2025 | 41,03 | 41,51 | 40,57 | 41,33 | 0,51% | 204,00 |
| 04.02.2025 | 40,41 | 41,19 | 39,83 | 41,12 | 1,98% | 149,00 |
| 03.02.2025 | 39,20 | 40,65 | 38,57 | 40,32 | 2,62% | 642,00 |
| 31.01.2025 | 39,17 | 40,65 | 38,73 | 39,29 | 0,82% | 15,00 |
| 30.01.2025 | 38,28 | 39,42 | 37,93 | 38,97 | 1,91% | 446,00 |
| 29.01.2025 | 37,35 | 38,43 | 37,14 | 38,24 | 2,18% | 103,00 |
| 28.01.2025 | 37,27 | 38,10 | 37,03 | 37,42 | 0,71% | 461,00 |
| 27.01.2025 | 38,07 | 38,09 | 36,88 | 37,16 | -2,82% | 602,00 |
| 24.01.2025 | 38,72 | 39,11 | 38,06 | 38,24 | -1,68% | 1.088,00 |
| 23.01.2025 | 39,17 | 39,79 | 38,80 | 38,89 | -1,82% | 532,00 |
| 22.01.2025 | 40,00 | 40,52 | 39,21 | 39,61 | -0,83% | 110,00 |
| 21.01.2025 | 40,26 | 41,19 | 38,91 | 39,94 | -0,63% | 504,00 |
| 20.01.2025 | 40,58 | 40,98 | 40,16 | 40,20 | -1,25% | 209,00 |
| 17.01.2025 | 40,13 | 40,78 | 39,79 | 40,71 | 1,58% | 254,00 |
| 16.01.2025 | 41,44 | 41,44 | 39,99 | 40,07 | -2,17% | 94,00 |
| 15.01.2025 | 40,99 | 41,93 | 40,86 | 40,96 | 0,04% | 127,00 |
| 14.01.2025 | 40,44 | 41,21 | 40,34 | 40,95 | 0,99% | 158,00 |
| 13.01.2025 | 40,45 | 41,04 | 39,71 | 40,55 | 0,30% | 809,00 |
| 10.01.2025 | 40,46 | 41,26 | 40,12 | 40,43 | -0,01% | 20,00 |
| 09.01.2025 | 40,43 | 40,47 | 40,14 | 40,43 | -0,28% | 28,00 |
| 08.01.2025 | 40,67 | 41,27 | 39,60 | 40,55 | -0,25% | 170,00 |
| 07.01.2025 | 41,28 | 42,03 | 40,50 | 40,65 | -1,69% | 3.127,00 |
| 06.01.2025 | 42,55 | 43,40 | 41,34 | 41,35 | -2,07% | 1.834,00 |
| 03.01.2025 | 42,66 | 42,84 | 41,44 | 42,22 | -1,16% | 327,00 |
| 02.01.2025 | 40,91 | 43,12 | 40,86 | 42,72 | 7,43% | 76,00 |
| 30.12.2024 | 40,24 | 40,43 | 39,62 | 39,76 | -0,87% | 17,00 |
| 27.12.2024 | 40,10 | 40,76 | 39,95 | 40,11 | -0,17% | 1.114,00 |
| 23.12.2024 | 39,81 | 40,66 | 39,17 | 40,18 | 1,58% | 975,00 |
| 20.12.2024 | 39,99 | 40,68 | 39,24 | 39,56 | -1,25% | 115,00 |
| 19.12.2024 | 39,16 | 40,70 | 38,70 | 40,06 | 2,08% | 768,00 |
| 18.12.2024 | 40,23 | 40,65 | 39,01 | 39,24 | -2,55% | 460,00 |
| 17.12.2024 | 40,55 | 41,12 | 39,34 | 40,27 | -0,90% | 201,00 |
| 16.12.2024 | 41,80 | 42,19 | 40,52 | 40,63 | -1,84% | 977,00 |
| 13.12.2024 | 41,67 | 42,13 | 40,66 | 41,39 | -0,62% | 309,00 |
| 12.12.2024 | 41,34 | 42,13 | 40,87 | 41,65 | 0,30% | 308,00 |
| 11.12.2024 | 40,55 | 41,88 | 39,85 | 41,53 | 2,42% | 115,00 |
| 10.12.2024 | 40,28 | 41,18 | 39,55 | 40,55 | 1,51% | 648,00 |
| 09.12.2024 | 40,23 | 41,42 | 39,89 | 39,94 | -0,63% | 624,00 |
| 06.12.2024 | 39,96 | 40,22 | 38,83 | 40,20 | 0,66% | 360,00 |
| 05.12.2024 | 38,56 | 40,33 | 37,76 | 39,93 | 3,51% | 1.383,00 |
| 04.12.2024 | 38,14 | 39,09 | 37,82 | 38,58 | 1,45% | 1.376,00 |
| 03.12.2024 | 37,77 | 38,48 | 37,59 | 38,03 | 0,64% | 75,00 |
| 02.12.2024 | 37,35 | 38,04 | 37,17 | 37,79 | 1,42% | 1.143,00 |
| 29.11.2024 | 37,25 | 37,83 | 36,89 | 37,26 | -0,19% | 114,00 |
| 28.11.2024 | 37,29 | 37,35 | 37,00 | 37,33 | 0,31% | 15,00 |
| 27.11.2024 | 37,72 | 37,94 | 37,06 | 37,21 | -1,30% | 20,00 |
| 26.11.2024 | 39,39 | 39,83 | 37,38 | 37,70 | -4,25% | 124,00 |
| 25.11.2024 | 35,19 | 39,73 | 34,57 | 39,38 | 11,18% | 647,00 |
| 22.11.2024 | 35,22 | 35,60 | 34,82 | 35,42 | 0,63% | 1.340,00 |
| 21.11.2024 | 34,12 | 35,20 | 33,73 | 35,20 | 3,12% | 492,00 |
| 20.11.2024 | 33,05 | 34,19 | 32,82 | 34,13 | 3,68% | 75,00 |
| 19.11.2024 | 32,53 | 33,13 | 32,24 | 32,92 | 1,21% | - |
| 18.11.2024 | 31,96 | 32,73 | 31,79 | 32,53 | 0,60% | 118,00 |
| 15.11.2024 | 33,03 | 33,60 | 32,03 | 32,33 | -2,81% | 390,00 |
| 14.11.2024 | 33,02 | 33,75 | 32,78 | 33,27 | 0,57% | 55,00 |
| 13.11.2024 | 34,24 | 34,46 | 33,05 | 33,08 | -3,42% | 340,00 |
| 12.11.2024 | 35,80 | 36,20 | 34,14 | 34,25 | -4,09% | 968,00 |
| 11.11.2024 | 35,59 | 36,52 | 35,22 | 35,71 | 0,92% | 889,00 |
| 08.11.2024 | 36,04 | 36,49 | 34,81 | 35,38 | -1,56% | 456,00 |