31,515€
-0,11%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |