37,220€
-4,29%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 35,59 | 36,11 | 35,20 | 35,94 | 1,05% | 282,00 |
| 06.11.2024 | 34,56 | 36,18 | 34,55 | 35,57 | 6,55% | 285,00 |
| 05.11.2024 | 32,73 | 33,50 | 32,62 | 33,38 | 2,11% | - |
| 04.11.2024 | 32,98 | 33,41 | 32,62 | 32,69 | -1,31% | - |
| 01.11.2024 | 33,36 | 34,20 | 33,13 | 33,13 | -0,78% | 253,00 |
| 31.10.2024 | 33,52 | 34,38 | 33,37 | 33,39 | -1,14% | 295,00 |
| 30.10.2024 | 33,90 | 34,27 | 33,72 | 33,77 | -0,50% | 17,00 |
| 29.10.2024 | 34,31 | 34,45 | 33,40 | 33,94 | -1,16% | 579,00 |
| 28.10.2024 | 34,91 | 34,96 | 33,25 | 34,34 | -1,27% | 533,00 |
| 25.10.2024 | 34,65 | 35,42 | 34,38 | 34,78 | 0,33% | 800,00 |
| 24.10.2024 | 34,15 | 34,84 | 33,93 | 34,67 | 1,30% | 127,00 |
| 23.10.2024 | 34,18 | 34,87 | 33,88 | 34,22 | -0,32% | 224,00 |
| 22.10.2024 | 34,56 | 34,97 | 34,11 | 34,33 | -0,89% | 995,00 |
| 21.10.2024 | 34,86 | 35,20 | 34,35 | 34,64 | -0,43% | 1.291,00 |
| 18.10.2024 | 35,31 | 35,69 | 34,72 | 34,79 | -1,71% | 345,00 |
| 17.10.2024 | 35,37 | 36,19 | 35,06 | 35,40 | 0,07% | 1.406,00 |
| 16.10.2024 | 34,96 | 35,73 | 34,62 | 35,37 | 1,04% | 50,00 |
| 15.10.2024 | 36,04 | 36,34 | 34,92 | 35,01 | -2,71% | 1,00 |
| 14.10.2024 | 35,44 | 36,14 | 35,11 | 35,98 | 0,98% | 575,00 |
| 11.10.2024 | 34,83 | 35,68 | 34,37 | 35,63 | 2,19% | - |
| 10.10.2024 | 34,90 | 35,36 | 34,43 | 34,87 | -0,17% | 480,00 |
| 09.10.2024 | 35,12 | 35,25 | 34,32 | 34,93 | -0,63% | 462,00 |
| 08.10.2024 | 35,38 | 35,45 | 34,51 | 35,15 | -0,78% | 484,00 |
| 07.10.2024 | 35,01 | 35,71 | 35,01 | 35,42 | 0,31% | 190,00 |
| 04.10.2024 | 34,65 | 36,07 | 34,30 | 35,31 | 0,33% | 919,00 |
| 03.10.2024 | 35,17 | 35,39 | 34,64 | 35,20 | -0,01% | 135,00 |
| 02.10.2024 | 34,49 | 35,32 | 34,21 | 35,20 | 1,97% | 220,00 |
| 01.10.2024 | 32,98 | 34,73 | 32,89 | 34,52 | 4,40% | 325,00 |
| 30.09.2024 | 33,58 | 33,84 | 32,76 | 33,07 | -1,74% | 2.035,00 |