33,850€
3,20%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,87 | 32,99 | 32,83 | 32,98 | 0,53% | - |
| 14.10.2025 | 33,95 | 34,06 | 32,79 | 32,80 | -3,78% | 30,00 |
| 13.10.2025 | 33,48 | 34,50 | 33,24 | 34,09 | 1,05% | 353,00 |
| 10.10.2025 | 33,75 | 34,86 | 33,37 | 33,74 | -0,09% | 126,00 |
| 09.10.2025 | 32,82 | 33,79 | 32,82 | 33,77 | 2,60% | - |
| 08.10.2025 | 33,29 | 33,40 | 32,85 | 32,91 | -0,80% | - |
| 07.10.2025 | 33,54 | 33,99 | 32,95 | 33,18 | -1,43% | 1,00 |
| 06.10.2025 | 33,56 | 33,85 | 33,29 | 33,66 | 0,42% | 209,00 |
| 03.10.2025 | 33,63 | 33,81 | 33,09 | 33,52 | -0,22% | 205,00 |
| 02.10.2025 | 34,19 | 34,42 | 33,41 | 33,59 | -1,81% | - |
| 01.10.2025 | 34,22 | 34,65 | 33,86 | 34,21 | -0,31% | 223,00 |
| 30.09.2025 | 34,41 | 35,52 | 34,19 | 34,32 | 0,10% | 192,00 |
| 29.09.2025 | 34,73 | 34,84 | 33,95 | 34,28 | -1,47% | 197,00 |
| 26.09.2025 | 34,75 | 35,39 | 34,67 | 34,79 | 0,01% | - |
| 25.09.2025 | 35,14 | 35,48 | 34,58 | 34,79 | -0,95% | - |
| 24.09.2025 | 34,26 | 35,28 | 34,22 | 35,12 | 3,14% | - |
| 23.09.2025 | 34,02 | 34,75 | 33,86 | 34,05 | 0,16% | - |
| 22.09.2025 | 33,32 | 34,13 | 33,18 | 34,00 | 1,80% | 40,00 |
| 19.09.2025 | 33,98 | 34,35 | 33,31 | 33,40 | -1,65% | 230,00 |
| 18.09.2025 | 34,10 | 34,45 | 33,73 | 33,96 | 0,47% | 169,00 |
| 17.09.2025 | 33,60 | 34,28 | 33,58 | 33,80 | 0,61% | - |
| 16.09.2025 | 34,08 | 34,54 | 33,39 | 33,59 | -1,47% | 482,00 |
| 15.09.2025 | 34,71 | 35,06 | 34,01 | 34,09 | -1,66% | 33,00 |
| 12.09.2025 | 34,68 | 35,24 | 34,56 | 34,67 | -1,34% | 22,00 |
| 11.09.2025 | 35,76 | 36,18 | 34,98 | 35,14 | -2,59% | 50,00 |
| 10.09.2025 | 35,29 | 36,15 | 35,25 | 36,07 | 2,05% | - |
| 09.09.2025 | 35,05 | 35,85 | 35,05 | 35,35 | 0,48% | - |
| 08.09.2025 | 37,75 | 37,79 | 34,55 | 35,18 | -6,66% | 556,00 |
| 05.09.2025 | 37,61 | 37,80 | 36,73 | 37,69 | 0,11% | 164,00 |
| 04.09.2025 | 37,57 | 37,82 | 37,25 | 37,65 | -0,04% | - |
| 03.09.2025 | 36,94 | 37,66 | 36,56 | 37,66 | 1,66% | 75,00 |
| 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 |