41,250€
-3,96%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,85 | 43,30 | 40,60 | 41,30 | -3,84% | 220,00 |
| 13.10.2026 | 43,35 | 43,90 | 42,65 | 42,95 | -1,38% | - |
| 12.10.2026 | 42,85 | 43,60 | 42,80 | 43,55 | 2,11% | - |
| 09.10.2026 | 43,15 | 43,60 | 42,65 | 42,65 | -1,50% | 5,00 |
| 08.10.2026 | 43,75 | 44,60 | 43,10 | 43,30 | -1,81% | 277,00 |
| 07.10.2026 | 44,45 | 45,10 | 43,70 | 44,10 | -0,79% | 111,00 |
| 06.10.2026 | 44,45 | 44,55 | 44,00 | 44,45 | -0,22% | 5,00 |
| 05.10.2026 | 44,05 | 44,80 | 43,95 | 44,55 | 2,41% | 282,00 |
| 02.10.2026 | 43,10 | 43,70 | 42,70 | 43,50 | 1,16% | 75,00 |
| 01.10.2026 | 42,30 | 43,25 | 41,70 | 43,00 | 2,26% | 364,00 |
| 30.09.2026 | 42,65 | 42,90 | 42,00 | 42,05 | -1,18% | - |
| 29.09.2026 | 42,95 | 43,40 | 42,50 | 42,55 | -1,05% | 1,00 |
| 28.09.2026 | 43,45 | 44,20 | 42,80 | 43,00 | -1,71% | 230,00 |
| 25.09.2026 | 44,05 | 44,50 | 43,45 | 43,75 | -1,24% | 2,00 |
| 24.09.2026 | 43,90 | 44,80 | 43,85 | 44,30 | 0,34% | 7,00 |
| 23.09.2026 | 44,15 | 44,70 | 43,95 | 44,15 | 0,57% | - |
| 22.09.2026 | 44,60 | 45,10 | 43,90 | 43,90 | -1,24% | 113,00 |
| 21.09.2026 | 45,35 | 45,50 | 44,30 | 44,45 | -1,22% | 114,00 |
| 18.09.2026 | 44,40 | 45,30 | 44,00 | 45,00 | 2,51% | 200,00 |
| 17.09.2026 | 44,15 | 44,25 | 43,85 | 43,90 | -0,34% | 200,00 |
| 16.09.2026 | 43,80 | 44,60 | 43,70 | 44,05 | 0,57% | 75,00 |
| 15.09.2026 | 45,25 | 45,60 | 43,80 | 43,80 | -2,23% | 139,00 |
| 14.09.2026 | 45,75 | 46,95 | 44,50 | 44,80 | -1,10% | 333,00 |
| 11.09.2026 | 45,55 | 46,10 | 45,20 | 45,30 | 0,00% | 25,00 |
| 10.09.2026 | 44,65 | 45,50 | 44,30 | 45,30 | 2,03% | 60,00 |
| 09.09.2026 | 44,25 | 44,60 | 43,90 | 44,40 | 0,34% | 100,00 |
| 08.09.2026 | 44,35 | 45,35 | 43,95 | 44,25 | -0,67% | 14,00 |
| 07.09.2026 | 44,65 | 45,10 | 44,30 | 44,55 | -0,56% | 171,00 |
| 04.09.2026 | 44,65 | 45,30 | 44,50 | 44,80 | -1,54% | - |
| 03.09.2026 | 45,85 | 46,00 | 45,40 | 45,50 | 1,11% | 60,00 |
| 02.09.2026 | 45,15 | 45,70 | 44,60 | 45,00 | 0,22% | 8.040,00 |
| 01.09.2026 | 44,35 | 45,10 | 44,10 | 44,90 | 2,63% | 79,00 |
| 31.08.2026 | 43,35 | 44,30 | 43,30 | 43,75 | -1,13% | 44,00 |
| 28.08.2026 | 44,25 | 44,50 | 44,00 | 44,25 | -0,56% | - |
| 27.08.2026 | 43,90 | 44,85 | 43,80 | 44,50 | 1,83% | - |
| 26.08.2026 | 44,95 | 45,10 | 43,70 | 43,70 | -1,24% | - |
| 25.08.2026 | 44,15 | 44,80 | 43,50 | 44,25 | 0,00% | 79,00 |
| 24.08.2026 | 44,70 | 45,00 | 44,00 | 44,25 | -2,75% | 127,00 |
| 21.08.2026 | 44,65 | 45,65 | 44,40 | 45,50 | 0,11% | 3,00 |
| 20.08.2026 | 44,75 | 45,85 | 44,30 | 45,45 | 1,56% | - |
| 19.08.2026 | 45,00 | 45,75 | 44,60 | 44,75 | -0,22% | 60,00 |
| 18.08.2026 | 45,25 | 45,50 | 44,80 | 44,85 | -1,21% | - |
| 17.08.2026 | 45,25 | 45,80 | 44,90 | 45,40 | 0,22% | 87,00 |
| 14.08.2026 | 44,65 | 45,50 | 44,40 | 45,30 | 0,89% | 397,00 |
| 13.08.2026 | 44,35 | 48,50 | 44,30 | 44,90 | 0,90% | 60,00 |
| 12.08.2026 | 44,05 | 44,70 | 43,95 | 44,50 | 0,56% | 84,00 |
| 11.08.2026 | 43,95 | 44,25 | 43,60 | 44,25 | 0,57% | - |
| 10.08.2026 | 43,40 | 44,45 | 43,20 | 44,00 | 0,80% | 139,00 |
| 07.08.2026 | 44,60 | 44,70 | 43,25 | 43,65 | -1,02% | 184,00 |
| 06.08.2026 | 43,55 | 44,40 | 43,30 | 44,10 | 1,50% | 27,00 |
| 05.08.2026 | 42,95 | 43,55 | 42,35 | 43,45 | 0,81% | 17,00 |
| 04.08.2026 | 42,95 | 43,45 | 42,45 | 43,10 | 0,94% | 10.552,00 |
| 03.08.2026 | 42,65 | 43,15 | 41,75 | 42,70 | 0,47% | 185,00 |
| 31.07.2026 | 42,15 | 42,70 | 41,90 | 42,50 | 1,92% | 5,00 |
| 30.07.2026 | 41,40 | 42,10 | 41,10 | 41,70 | -0,24% | 44,00 |
| 29.07.2026 | 42,70 | 43,35 | 41,50 | 41,80 | -1,76% | 34,00 |
| 28.07.2026 | 43,15 | 43,50 | 42,45 | 42,55 | 0,83% | 60,00 |
| 27.07.2026 | 43,00 | 43,10 | 42,05 | 42,20 | -2,43% | 120,00 |
| 24.07.2026 | 43,85 | 44,40 | 43,00 | 43,25 | -1,26% | - |
| 23.07.2026 | 43,45 | 44,35 | 43,30 | 43,80 | -0,90% | - |
| 22.07.2026 | 43,55 | 44,60 | 43,40 | 44,20 | 0,23% | - |
| 21.07.2026 | 43,60 | 44,15 | 43,35 | 44,10 | 0,11% | - |
| 20.07.2026 | 43,35 | 44,25 | 42,90 | 44,05 | 1,61% | 47,00 |
| 17.07.2026 | 43,15 | 43,60 | 42,20 | 43,35 | -1,92% | 289,00 |
| 16.07.2026 | 44,25 | 44,40 | 44,10 | 44,20 | -0,11% | - |
| 15.07.2026 | 45,40 | 45,95 | 44,00 | 44,25 | -2,10% | 1,00 |
| 14.07.2026 | 44,75 | 45,50 | 44,50 | 45,20 | 0,44% | 25,00 |
| 13.07.2026 | 44,90 | 45,35 | 44,60 | 45,00 | 0,90% | 20,00 |
| 10.07.2026 | 44,50 | 44,85 | 44,35 | 44,60 | 1,02% | 832,00 |
| 09.07.2026 | 45,20 | 45,30 | 43,95 | 44,15 | -2,11% | - |
| 08.07.2026 | 44,10 | 45,60 | 43,70 | 45,10 | 0,89% | 6,00 |
| 07.07.2026 | 43,40 | 44,80 | 42,50 | 44,70 | 1,13% | 3.262,00 |
| 06.07.2026 | 43,00 | 44,30 | 42,90 | 44,20 | 3,15% | - |
| 03.07.2026 | 42,85 | 42,90 | 42,70 | 42,85 | -0,23% | - |
| 02.07.2026 | 43,60 | 44,05 | 42,90 | 42,95 | -1,60% | - |
| 01.07.2026 | 43,60 | 43,90 | 43,20 | 43,65 | 0,23% | 33,00 |
| 30.06.2026 | 43,65 | 43,70 | 43,50 | 43,55 | -1,14% | - |
| 29.06.2026 | 43,85 | 44,05 | 43,60 | 44,05 | 0,69% | - |
| 25.06.2026 | 43,85 | 44,00 | 42,00 | 43,75 | -2,67% | 1.470,00 |
| 24.06.2026 | 45,05 | 45,20 | 44,95 | 44,95 | 1,35% | - |
| 23.06.2026 | 44,25 | 44,40 | 43,70 | 44,35 | 1,14% | 163,00 |
| 22.06.2026 | 43,95 | 44,10 | 43,85 | 43,85 | 0,00% | - |
| 19.06.2026 | 43,25 | 44,20 | 42,90 | 43,85 | 1,15% | 804,00 |
| 18.06.2026 | 42,60 | 43,40 | 42,20 | 43,35 | 2,00% | 500,00 |
| 17.06.2026 | 42,65 | 42,80 | 42,30 | 42,50 | -3,19% | 122,00 |
| 16.06.2026 | 44,25 | 44,30 | 43,85 | 43,90 | 0,23% | - |
| 15.06.2026 | 44,10 | 44,40 | 43,15 | 43,80 | -0,23% | 311,00 |
| 12.06.2026 | 43,75 | 44,40 | 42,90 | 43,90 | -1,13% | 230,00 |
| 11.06.2026 | 44,05 | 44,40 | 43,90 | 44,40 | 0,23% | - |
| 10.06.2026 | 43,85 | 44,70 | 43,40 | 44,30 | 2,55% | 241,00 |
| 09.06.2026 | 43,75 | 43,95 | 43,10 | 43,20 | -1,03% | - |
| 08.06.2026 | 43,70 | 43,70 | 43,65 | 43,65 | -1,47% | - |
| 05.06.2026 | 44,25 | 44,80 | 43,90 | 44,30 | 0,11% | 640,00 |
| 04.06.2026 | 44,55 | 44,75 | 44,10 | 44,25 | 0,11% | - |
| 03.06.2026 | 44,10 | 44,50 | 43,90 | 44,20 | -0,45% | 200,00 |
| 02.06.2026 | 43,50 | 45,10 | 43,30 | 44,40 | 1,02% | 8.754,00 |
| 01.06.2026 | 42,50 | 44,10 | 42,20 | 43,95 | 2,57% | 153,00 |
| 28.05.2026 | 43,30 | 43,70 | 42,85 | 42,85 | -1,27% | 33,00 |
| 27.05.2026 | 44,70 | 44,75 | 43,30 | 43,40 | -1,59% | 1,00 |
| 26.05.2026 | 44,70 | 45,00 | 43,75 | 44,10 | -2,86% | 2.000,00 |