38,735€
0,25%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 38,88 | 39,00 | 38,40 | 38,81 | 0,43% | 1.011,00 |
| 19.02.2026 | 37,75 | 38,94 | 37,55 | 38,64 | 2,67% | 912,00 |
| 18.02.2026 | 37,33 | 37,82 | 37,21 | 37,64 | 1,18% | 50,00 |
| 17.02.2026 | 36,72 | 37,54 | 36,44 | 37,20 | 1,14% | 135,00 |
| 16.02.2026 | 36,77 | 37,13 | 36,51 | 36,78 | 0,16% | 350,00 |
| 13.02.2026 | 36,83 | 37,42 | 36,54 | 36,72 | -0,31% | 1.060,00 |
| 12.02.2026 | 37,24 | 37,86 | 36,50 | 36,83 | -0,94% | 800,00 |
| 11.02.2026 | 36,83 | 37,65 | 36,82 | 37,18 | 1,16% | 1.405,00 |
| 10.02.2026 | 36,26 | 37,17 | 36,16 | 36,76 | 1,35% | 1.657,00 |
| 09.02.2026 | 35,71 | 36,31 | 35,05 | 36,27 | 2,70% | 683,00 |
| 06.02.2026 | 34,30 | 35,64 | 34,18 | 35,31 | 2,62% | - |
| 05.02.2026 | 35,00 | 35,15 | 33,69 | 34,41 | 0,23% | 1.854,00 |
| 04.02.2026 | 35,20 | 35,22 | 33,79 | 34,33 | -2,24% | - |
| 03.02.2026 | 34,92 | 35,26 | 34,07 | 35,12 | 0,53% | 145,00 |
| 02.02.2026 | 33,95 | 35,20 | 33,90 | 34,93 | 2,03% | 313,00 |
| 30.01.2026 | 34,14 | 34,65 | 33,66 | 34,24 | -0,07% | 238,00 |
| 29.01.2026 | 34,10 | 35,00 | 34,08 | 34,26 | -0,16% | 120,00 |
| 28.01.2026 | 33,54 | 34,60 | 33,45 | 34,32 | 1,84% | - |
| 27.01.2026 | 33,42 | 33,99 | 32,98 | 33,70 | 0,16% | 510,00 |
| 26.01.2026 | 34,02 | 34,58 | 33,58 | 33,64 | -2,32% | 324,00 |
| 23.01.2026 | 34,49 | 34,88 | 34,07 | 34,44 | -0,25% | 663,00 |
| 22.01.2026 | 34,51 | 34,71 | 34,09 | 34,53 | 0,83% | 204,00 |
| 21.01.2026 | 33,17 | 34,29 | 32,53 | 34,24 | 3,16% | 210,00 |
| 20.01.2026 | 33,55 | 33,96 | 33,12 | 33,19 | -1,62% | 233,00 |
| 19.01.2026 | 33,78 | 33,86 | 33,42 | 33,74 | -1,66% | 147,00 |
| 16.01.2026 | 34,11 | 34,59 | 34,08 | 34,31 | 0,72% | 5,00 |
| 15.01.2026 | 34,27 | 34,41 | 33,99 | 34,06 | -0,67% | 57,00 |
| 14.01.2026 | 33,65 | 34,48 | 33,58 | 34,29 | 1,65% | - |
| 13.01.2026 | 33,07 | 33,81 | 33,00 | 33,74 | 1,84% | - |
| 12.01.2026 | 33,22 | 33,43 | 32,77 | 33,13 | -0,88% | 557,00 |
| 09.01.2026 | 33,86 | 34,18 | 33,37 | 33,42 | -1,31% | - |
| 08.01.2026 | 32,75 | 34,01 | 32,71 | 33,87 | 3,14% | 54,00 |
| 07.01.2026 | 32,17 | 33,35 | 31,85 | 32,84 | 1,70% | 582,00 |
| 06.01.2026 | 32,49 | 33,06 | 32,26 | 32,29 | -0,84% | - |
| 05.01.2026 | 32,67 | 34,61 | 32,17 | 32,56 | 1,07% | 19.170,00 |
| 02.01.2026 | 31,68 | 32,40 | 31,66 | 32,22 | 1,24% | 20,00 |
| 30.12.2025 | 31,82 | 31,84 | 31,82 | 31,82 | -0,08% | - |
| 29.12.2025 | 31,47 | 32,01 | 31,36 | 31,85 | 0,84% | 1.163,00 |
| 23.12.2025 | 31,65 | 31,71 | 31,44 | 31,58 | -0,49% | - |
| 22.12.2025 | 32,54 | 32,62 | 31,56 | 31,74 | -2,40% | 626,00 |
| 19.12.2025 | 31,59 | 32,75 | 31,59 | 32,52 | 2,93% | 1.144,00 |
| 18.12.2025 | 31,51 | 31,70 | 31,26 | 31,59 | 0,06% | - |
| 17.12.2025 | 31,59 | 32,02 | 31,17 | 31,57 | 0,16% | - |
| 16.12.2025 | 31,30 | 31,70 | 31,01 | 31,52 | 0,51% | 375,00 |
| 15.12.2025 | 31,63 | 31,72 | 31,15 | 31,36 | -0,44% | 101,00 |
| 12.12.2025 | 31,63 | 31,83 | 31,20 | 31,50 | -0,38% | - |
| 11.12.2025 | 32,00 | 32,28 | 31,51 | 31,62 | -2,29% | - |
| 10.12.2025 | 33,09 | 33,24 | 32,24 | 32,36 | -3,23% | 150,00 |
| 09.12.2025 | 33,22 | 33,87 | 32,97 | 33,44 | 0,69% | 250,00 |
| 08.12.2025 | 32,83 | 33,35 | 32,53 | 33,21 | 0,74% | 1.017,00 |
| 05.12.2025 | 33,23 | 33,75 | 32,78 | 32,97 | -1,20% | - |
| 04.12.2025 | 32,83 | 33,49 | 32,73 | 33,37 | 1,83% | 150,00 |
| 03.12.2025 | 32,15 | 33,04 | 31,75 | 32,77 | 2,29% | 730,00 |
| 02.12.2025 | 31,79 | 32,23 | 31,76 | 32,03 | 0,77% | - |
| 01.12.2025 | 31,68 | 31,98 | 31,46 | 31,79 | -0,17% | 382,00 |
| 28.11.2025 | 31,85 | 32,17 | 31,67 | 31,84 | 0,39% | 300,00 |
| 27.11.2025 | 31,76 | 32,09 | 31,71 | 31,72 | -0,27% | 32,00 |
| 26.11.2025 | 31,52 | 31,99 | 31,50 | 31,80 | 1,39% | 669,00 |
| 25.11.2025 | 30,63 | 31,45 | 30,46 | 31,37 | 2,68% | 160,00 |
| 24.11.2025 | 31,37 | 31,66 | 30,32 | 30,55 | -2,47% | 2.806,00 |
| 21.11.2025 | 31,72 | 31,96 | 31,16 | 31,32 | -2,48% | - |
| 20.11.2025 | 32,09 | 32,18 | 31,87 | 32,12 | 0,11% | 40,00 |
| 19.11.2025 | 32,04 | 32,50 | 31,87 | 32,08 | 0,30% | - |
| 18.11.2025 | 31,98 | 32,36 | 31,54 | 31,99 | -0,76% | 150,00 |
| 17.11.2025 | 32,86 | 32,96 | 32,19 | 32,23 | -2,61% | - |
| 14.11.2025 | 32,59 | 33,26 | 31,90 | 33,10 | 1,32% | 159,00 |
| 13.11.2025 | 32,98 | 33,17 | 32,36 | 32,67 | -0,67% | - |
| 12.11.2025 | 33,20 | 33,47 | 32,47 | 32,89 | -1,08% | 1.750,00 |
| 11.11.2025 | 33,80 | 33,90 | 33,14 | 33,25 | -1,69% | - |
| 10.11.2025 | 33,30 | 34,04 | 33,24 | 33,82 | 1,71% | 269,00 |
| 07.11.2025 | 34,04 | 34,33 | 32,93 | 33,25 | -3,13% | 484,00 |
| 06.11.2025 | 34,40 | 34,52 | 33,82 | 34,32 | -0,13% | 455,00 |
| 05.11.2025 | 35,33 | 36,53 | 34,26 | 34,37 | -2,41% | 950,00 |
| 04.11.2025 | 35,54 | 35,70 | 34,79 | 35,22 | -1,32% | - |
| 03.11.2025 | 35,57 | 35,95 | 35,04 | 35,69 | -0,03% | 61,00 |
| 31.10.2025 | 35,00 | 35,75 | 34,70 | 35,70 | 2,04% | 227,00 |
| 30.10.2025 | 34,99 | 35,03 | 34,87 | 34,98 | -0,07% | - |
| 29.10.2025 | 35,29 | 35,90 | 34,86 | 35,01 | -1,12% | 120,00 |
| 28.10.2025 | 35,62 | 35,80 | 34,68 | 35,40 | -0,70% | 254,00 |
| 27.10.2025 | 34,01 | 36,49 | 34,01 | 35,65 | 8,82% | 3.401,00 |
| 24.10.2025 | 33,14 | 33,45 | 32,72 | 32,76 | -0,73% | - |
| 23.10.2025 | 32,83 | 33,95 | 32,80 | 33,00 | 0,52% | 441,00 |
| 22.10.2025 | 32,86 | 33,08 | 32,46 | 32,83 | -0,21% | - |
| 21.10.2025 | 32,99 | 33,20 | 32,60 | 32,90 | -0,23% | - |
| 20.10.2025 | 32,73 | 33,23 | 32,44 | 32,98 | 1,26% | 715,00 |
| 17.10.2025 | 32,45 | 32,88 | 32,16 | 32,57 | -0,53% | 273,00 |
| 16.10.2025 | 33,56 | 33,86 | 32,58 | 32,74 | -2,65% | 325,00 |
| 15.10.2025 | 32,87 | 34,22 | 32,83 | 33,63 | 2,53% | 400,00 |
| 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 |