23,625€
1,85%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,05 | 23,71 | 23,04 | 23,62 | 1,83% | 228,00 |
| 18.04.2024 | 23,25 | 23,45 | 22,83 | 23,20 | -0,13% | 686,00 |
| 17.04.2024 | 23,32 | 23,63 | 23,05 | 23,23 | -0,26% | 177,00 |
| 16.04.2024 | 23,38 | 23,61 | 22,86 | 23,29 | -0,53% | 241,00 |
| 15.04.2024 | 23,52 | 23,77 | 23,29 | 23,41 | -0,28% | 503,00 |
| 12.04.2024 | 23,70 | 24,10 | 23,30 | 23,48 | -0,78% | 8,00 |
| 11.04.2024 | 23,66 | 24,11 | 23,42 | 23,66 | 0,06% | 370,00 |
| 10.04.2024 | 23,19 | 23,74 | 22,87 | 23,65 | 2,07% | 1.008,00 |
| 09.04.2024 | 23,39 | 23,48 | 22,97 | 23,17 | -1,05% | 243,00 |
| 08.04.2024 | 23,45 | 23,54 | 23,19 | 23,41 | -0,30% | 644,00 |
| 05.04.2024 | 23,45 | 23,58 | 23,15 | 23,48 | 0,26% | 410,00 |
| 04.04.2024 | 23,11 | 23,67 | 22,96 | 23,42 | 0,97% | 692,00 |
| 03.04.2024 | 22,34 | 23,27 | 22,21 | 23,20 | 2,09% | 2.898,00 |
| 02.04.2024 | 22,47 | 22,75 | 22,27 | 22,72 | 1,81% | 142,00 |
| 28.03.2024 | 21,92 | 22,32 | 21,84 | 22,32 | 1,59% | 1.328,00 |
| 27.03.2024 | 21,78 | 21,97 | 21,69 | 21,97 | 1,15% | 759,00 |
| 26.03.2024 | 21,88 | 21,98 | 21,66 | 21,72 | -0,80% | - |
| 25.03.2024 | 22,05 | 22,43 | 21,82 | 21,89 | -1,42% | 1.026,00 |
| 22.03.2024 | 22,55 | 22,60 | 22,19 | 22,21 | -1,46% | 619,00 |
| 21.03.2024 | 22,50 | 22,71 | 22,30 | 22,54 | 0,16% | 302,00 |
| 20.03.2024 | 22,16 | 22,56 | 22,07 | 22,50 | 1,35% | 1.111,00 |
| 19.03.2024 | 21,94 | 22,36 | 21,68 | 22,20 | 1,37% | 1.985,00 |
| 18.03.2024 | 21,52 | 21,91 | 21,42 | 21,90 | 1,30% | 875,00 |
| 15.03.2024 | 21,66 | 21,96 | 21,51 | 21,62 | -0,35% | 1.902,00 |
| 14.03.2024 | 21,66 | 21,70 | 21,33 | 21,70 | 0,39% | 1.861,00 |
| 13.03.2024 | 21,25 | 21,68 | 20,83 | 21,61 | 1,62% | 4.586,00 |
| 12.03.2024 | 20,30 | 21,79 | 20,17 | 21,27 | 4,52% | 1.494,00 |
| 11.03.2024 | 19,16 | 20,35 | 18,98 | 20,35 | 4,78% | 109,00 |
| 08.03.2024 | 19,26 | 19,54 | 19,09 | 19,42 | 0,80% | 208,00 |
| 07.03.2024 | 19,49 | 19,75 | 19,22 | 19,26 | -1,55% | 1.845,00 |
| 06.03.2024 | 19,31 | 19,80 | 19,12 | 19,57 | 1,33% | 400,00 |
| 05.03.2024 | 18,86 | 19,40 | 18,67 | 19,31 | 2,33% | 405,00 |
| 04.03.2024 | 19,14 | 19,14 | 18,77 | 18,87 | -1,67% | 3.607,00 |
| 01.03.2024 | 18,80 | 19,85 | 18,73 | 19,19 | 2,50% | 6,00 |
| 29.02.2024 | 19,56 | 20,08 | 18,47 | 18,72 | -4,32% | 757,00 |
| 28.02.2024 | 19,53 | 19,64 | 19,28 | 19,57 | 0,29% | - |
| 27.02.2024 | 19,48 | 19,64 | 19,34 | 19,51 | 0,12% | 282,00 |
| 26.02.2024 | 19,61 | 19,69 | 19,21 | 19,49 | -0,74% | 828,00 |
| 23.02.2024 | 19,86 | 19,90 | 18,82 | 19,63 | -1,03% | 3.303,00 |
| 22.02.2024 | 19,97 | 20,08 | 19,60 | 19,84 | -0,46% | 944,00 |
| 21.02.2024 | 19,59 | 20,10 | 19,37 | 19,93 | 1,70% | 407,00 |
| 20.02.2024 | 19,69 | 19,76 | 19,45 | 19,60 | -0,68% | 310,00 |
| 19.02.2024 | 19,53 | 19,76 | 19,53 | 19,73 | -0,01% | 360,00 |
| 16.02.2024 | 19,66 | 19,98 | 19,66 | 19,73 | -0,62% | 27,00 |
| 15.02.2024 | 19,76 | 19,96 | 19,55 | 19,86 | 0,60% | 82,00 |
| 14.02.2024 | 19,61 | 19,84 | 19,38 | 19,74 | 0,62% | 1.498,00 |
| 13.02.2024 | 19,99 | 20,20 | 19,56 | 19,62 | -2,80% | 626,00 |
| 12.02.2024 | 19,53 | 20,37 | 19,53 | 20,18 | 2,31% | 760,00 |
| 09.02.2024 | 19,89 | 20,04 | 19,69 | 19,73 | -0,83% | 850,00 |
| 08.02.2024 | 20,04 | 20,18 | 19,82 | 19,89 | -0,79% | 468,00 |
| 07.02.2024 | 20,15 | 20,29 | 19,88 | 20,05 | -0,56% | 460,00 |
| 06.02.2024 | 19,48 | 20,30 | 19,48 | 20,16 | 2,32% | 212,00 |
| 05.02.2024 | 19,88 | 20,40 | 19,65 | 19,70 | -2,08% | 1.045,00 |
| 02.02.2024 | 20,25 | 20,39 | 19,93 | 20,12 | -0,74% | 18,00 |
| 01.02.2024 | 20,22 | 20,60 | 20,02 | 20,27 | 0,35% | 538,00 |
| 31.01.2024 | 20,84 | 20,89 | 20,04 | 20,20 | -2,91% | 133,00 |
| 30.01.2024 | 20,79 | 20,93 | 20,34 | 20,81 | 0,00% | 600,00 |
| 29.01.2024 | 21,05 | 21,40 | 20,62 | 20,81 | -1,23% | 320,00 |
| 26.01.2024 | 20,56 | 21,17 | 20,34 | 21,07 | 2,08% | 325,00 |
| 25.01.2024 | 20,59 | 20,82 | 20,34 | 20,64 | 0,34% | 195,00 |
| 24.01.2024 | 20,33 | 20,64 | 20,18 | 20,57 | 1,06% | - |
| 23.01.2024 | 20,14 | 20,56 | 19,95 | 20,35 | 0,74% | 343,00 |
| 22.01.2024 | 20,06 | 20,29 | 19,89 | 20,20 | 0,66% | 342,00 |
| 19.01.2024 | 20,17 | 20,28 | 19,60 | 20,07 | -0,71% | 893,00 |
| 18.01.2024 | 20,24 | 20,39 | 20,07 | 20,21 | -0,39% | 168,00 |
| 17.01.2024 | 20,44 | 20,44 | 20,11 | 20,29 | -0,98% | - |
| 16.01.2024 | 21,03 | 21,21 | 20,46 | 20,49 | -2,59% | 410,00 |
| 15.01.2024 | 21,03 | 21,23 | 20,82 | 21,04 | -0,05% | 409,00 |
| 12.01.2024 | 20,76 | 21,34 | 20,67 | 21,05 | 1,25% | 1.687,00 |
| 11.01.2024 | 21,00 | 21,16 | 20,61 | 20,79 | -0,95% | 750,00 |
| 10.01.2024 | 21,20 | 21,39 | 20,84 | 20,99 | -1,08% | 2.910,00 |
| 09.01.2024 | 21,20 | 21,25 | 20,86 | 21,22 | 0,00% | - |
| 08.01.2024 | 20,81 | 21,24 | 20,59 | 21,22 | 0,47% | 430,00 |
| 05.01.2024 | 21,13 | 21,23 | 20,78 | 21,12 | 0,05% | 1.045,00 |
| 04.01.2024 | 21,29 | 21,59 | 21,09 | 21,11 | -0,85% | 680,00 |
| 03.01.2024 | 21,23 | 21,64 | 20,90 | 21,29 | 0,00% | 1.545,00 |
| 02.01.2024 | 20,85 | 21,38 | 20,50 | 21,29 | 2,75% | 700,00 |
| 29.12.2023 | 20,99 | 21,01 | 20,53 | 20,72 | -1,29% | 1.083,00 |
| 28.12.2023 | 21,04 | 21,04 | 20,34 | 20,99 | 0,74% | 1.338,00 |
| 27.12.2023 | 21,04 | 21,36 | 20,74 | 20,83 | -1,56% | 55,00 |
| 22.12.2023 | 20,88 | 21,17 | 20,66 | 21,16 | 1,17% | 395,00 |
| 21.12.2023 | 20,51 | 20,92 | 20,34 | 20,92 | 2,10% | 200,00 |
| 20.12.2023 | 20,27 | 20,85 | 19,83 | 20,49 | 1,41% | 1.027,00 |
| 19.12.2023 | 19,78 | 20,30 | 19,61 | 20,20 | 2,36% | 85,00 |
| 18.12.2023 | 19,80 | 20,17 | 19,66 | 19,74 | 0,33% | 1.211,00 |
| 15.12.2023 | 19,54 | 19,94 | 19,45 | 19,67 | 0,54% | 957,00 |
| 14.12.2023 | 19,58 | 19,88 | 19,42 | 19,57 | 0,03% | 985,00 |
| 13.12.2023 | 18,96 | 19,63 | 18,88 | 19,56 | 3,34% | 645,00 |
| 12.12.2023 | 19,31 | 19,33 | 18,92 | 18,93 | -2,02% | 100,00 |
| 11.12.2023 | 19,55 | 19,87 | 19,23 | 19,32 | -1,19% | 1.899,00 |
| 08.12.2023 | 19,39 | 19,78 | 19,20 | 19,55 | 1,11% | 771,00 |
| 07.12.2023 | 19,29 | 19,50 | 19,13 | 19,34 | 0,12% | 1.707,00 |
| 06.12.2023 | 19,45 | 19,73 | 19,29 | 19,31 | -0,54% | 1.207,00 |
| 05.12.2023 | 19,86 | 19,93 | 19,42 | 19,42 | -1,72% | 1.000,00 |
| 04.12.2023 | 19,84 | 19,92 | 19,50 | 19,76 | -0,42% | - |
| 01.12.2023 | 19,76 | 20,11 | 19,46 | 19,84 | 0,28% | 193,00 |
| 30.11.2023 | 19,52 | 19,99 | 19,47 | 19,79 | 0,30% | 40,00 |
| 29.11.2023 | 19,91 | 19,91 | 19,59 | 19,73 | -0,14% | 100,00 |
| 28.11.2023 | 19,86 | 20,34 | 19,47 | 19,75 | -0,39% | 330,00 |
| 27.11.2023 | 19,59 | 19,87 | 19,40 | 19,83 | 1,02% | 410,00 |