44,700€
-0,67%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 45,40 | 45,40 | 45,30 | 45,40 | 0,89% | - |
| 22.05.2026 | 45,15 | 45,90 | 44,55 | 45,00 | -5,66% | 30,00 |
| 21.05.2026 | 47,45 | 47,90 | 47,45 | 47,70 | -2,95% | - |
| 20.05.2026 | 48,00 | 49,95 | 47,10 | 49,15 | 2,40% | 1.415,00 |
| 19.05.2026 | 48,70 | 49,15 | 47,95 | 48,00 | -1,34% | 693,00 |
| 18.05.2026 | 48,70 | 49,20 | 48,65 | 48,65 | 0,31% | 185,00 |
| 15.05.2026 | 48,95 | 49,00 | 48,50 | 48,50 | -0,41% | 32,00 |
| 14.05.2026 | 48,40 | 49,10 | 48,15 | 48,70 | 0,41% | 94,00 |
| 13.05.2026 | 48,90 | 48,90 | 47,75 | 48,50 | -0,41% | - |
| 12.05.2026 | 48,30 | 49,15 | 48,20 | 48,70 | 3,18% | 585,00 |
| 11.05.2026 | 47,20 | 47,20 | 47,15 | 47,20 | 0,85% | - |
| 08.05.2026 | 46,90 | 47,15 | 46,15 | 46,80 | 0,65% | 41,00 |
| 07.05.2026 | 46,35 | 46,60 | 45,35 | 46,50 | 0,54% | 518,00 |
| 06.05.2026 | 48,80 | 48,90 | 44,70 | 46,25 | -4,84% | 2.517,00 |
| 05.05.2026 | 48,40 | 48,95 | 47,90 | 48,60 | 1,25% | 79,00 |
| 04.05.2026 | 47,50 | 48,20 | 47,40 | 48,00 | 4,23% | 163,00 |
| 30.04.2026 | 45,75 | 46,30 | 45,50 | 46,05 | 0,00% | 144,00 |
| 29.04.2026 | 45,40 | 46,50 | 45,25 | 46,05 | 2,68% | 166,00 |
| 28.04.2026 | 45,20 | 45,80 | 44,80 | 44,85 | -0,44% | 43,00 |
| 27.04.2026 | 44,75 | 45,10 | 44,55 | 45,05 | 0,56% | - |
| 24.04.2026 | 45,05 | 45,40 | 44,40 | 44,80 | -0,55% | - |
| 23.04.2026 | 44,80 | 45,90 | 44,70 | 45,05 | 0,78% | 755,00 |
| 22.04.2026 | 45,40 | 45,40 | 44,05 | 44,70 | -0,89% | 517,00 |
| 21.04.2026 | 44,70 | 45,25 | 44,30 | 45,10 | 1,12% | 243,00 |
| 20.04.2026 | 44,20 | 46,10 | 43,70 | 44,60 | 3,00% | 382,00 |
| 17.04.2026 | 45,35 | 45,40 | 42,95 | 43,30 | -3,78% | 2.066,00 |
| 16.04.2026 | 45,00 | 46,10 | 44,45 | 45,00 | 0,00% | 1.150,00 |
| 15.04.2026 | 44,95 | 45,30 | 44,50 | 45,00 | -0,11% | 31,00 |
| 14.04.2026 | 45,00 | 45,20 | 44,60 | 45,05 | -1,21% | 300,00 |