47,300€
0,85%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 45,55 | 47,00 | 45,20 | 45,60 | 0,55% | 12.232,00 |
| 10.04.2026 | 45,65 | 45,70 | 44,70 | 45,35 | -2,26% | 367,00 |
| 09.04.2026 | 46,95 | 47,75 | 46,00 | 46,40 | -1,28% | 2.680,00 |
| 08.04.2026 | 42,90 | 47,15 | 42,55 | 47,00 | -0,42% | 3.747,00 |
| 07.04.2026 | 48,40 | 49,20 | 47,20 | 47,20 | -1,34% | 468,00 |
| 02.04.2026 | 46,85 | 48,56 | 46,83 | 47,84 | 3,34% | 224,00 |
| 01.04.2026 | 46,93 | 47,25 | 44,62 | 46,30 | -1,14% | 1.378,00 |
| 31.03.2026 | 47,57 | 48,55 | 46,44 | 46,83 | -0,97% | 1.969,00 |
| 30.03.2026 | 48,09 | 50,24 | 47,02 | 47,29 | -1,00% | 3.540,00 |
| 27.03.2026 | 46,93 | 47,83 | 46,57 | 47,77 | 1,21% | 1.343,00 |
| 26.03.2026 | 47,50 | 48,50 | 47,00 | 47,20 | 2,92% | 1.149,00 |
| 25.03.2026 | 46,51 | 46,57 | 45,00 | 45,86 | -2,46% | 2.993,00 |
| 24.03.2026 | 45,47 | 47,34 | 45,21 | 47,02 | 3,36% | 1.019,00 |
| 23.03.2026 | 47,00 | 48,00 | 40,00 | 45,49 | -0,19% | 7.257,00 |
| 20.03.2026 | 44,65 | 46,25 | 43,96 | 45,57 | 3,58% | 2.839,00 |
| 19.03.2026 | 42,80 | 44,96 | 41,96 | 44,00 | 5,66% | 3.135,00 |
| 18.03.2026 | 40,29 | 41,79 | 40,27 | 41,64 | 4,23% | 744,00 |
| 17.03.2026 | 39,25 | 40,07 | 38,83 | 39,95 | 2,87% | 595,00 |
| 16.03.2026 | 37,88 | 39,03 | 37,61 | 38,84 | 3,00% | 614,00 |
| 13.03.2026 | 39,06 | 39,27 | 37,50 | 37,71 | -2,58% | 761,00 |
| 12.03.2026 | 39,24 | 39,89 | 38,67 | 38,71 | -2,12% | 30,00 |
| 11.03.2026 | 38,81 | 39,73 | 38,58 | 39,55 | 1,91% | 243,00 |
| 10.03.2026 | 38,86 | 39,49 | 38,52 | 38,81 | -1,22% | 709,00 |
| 09.03.2026 | 41,73 | 43,74 | 39,06 | 39,29 | -3,23% | 1.973,00 |
| 06.03.2026 | 40,25 | 41,90 | 39,72 | 40,60 | 2,68% | 1.335,00 |
| 05.03.2026 | 40,07 | 40,93 | 39,35 | 39,54 | -1,22% | 466,00 |
| 04.03.2026 | 39,24 | 40,60 | 38,86 | 40,03 | 0,63% | 1.127,00 |
| 03.03.2026 | 39,85 | 41,50 | 38,76 | 39,78 | 0,99% | 3.160,00 |
| 02.03.2026 | 38,56 | 39,86 | 38,04 | 39,39 | 4,48% | 1.745,00 |
| 27.02.2026 | 36,43 | 37,80 | 36,05 | 37,70 | 2,98% | 136,00 |
| 26.02.2026 | 36,34 | 36,92 | 36,12 | 36,61 | 1,09% | 78,00 |
| 25.02.2026 | 38,02 | 38,55 | 35,53 | 36,21 | -4,72% | 2.084,00 |
| 24.02.2026 | 38,62 | 38,93 | 37,70 | 38,01 | -1,07% | 26,00 |
| 23.02.2026 | 38,50 | 39,10 | 38,39 | 38,42 | -0,98% | 38,00 |
| 20.02.2026 | 38,88 | 39,03 | 38,40 | 38,80 | 0,40% | 1.061,00 |
| 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 |