34,935€
-0,84%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 29,87 | 32,95 | 28,92 | 32,80 | 10,07% | 50,00 |
| 10.04.2025 | 31,83 | 32,08 | 28,97 | 29,80 | -7,19% | 124,00 |
| 09.04.2025 | 28,47 | 32,73 | 27,87 | 32,11 | 9,78% | 401,00 |
| 08.04.2025 | 30,05 | 31,54 | 28,72 | 29,25 | -1,50% | 564,00 |
| 07.04.2025 | 27,07 | 30,91 | 25,97 | 29,70 | 6,09% | 1.035,00 |
| 04.04.2025 | 30,38 | 30,54 | 26,95 | 27,99 | -8,66% | 569,00 |
| 03.04.2025 | 31,67 | 32,36 | 30,33 | 30,65 | -10,26% | 183,00 |
| 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 |