39,954$
-0,04%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 40,37 | 40,44 | 39,96 | 39,96 | -0,02% | - |
| 03.12.2024 | 39,89 | 40,45 | 39,51 | 39,97 | 0,81% | 1.874.949,00 |
| 02.12.2024 | 39,46 | 39,91 | 38,93 | 39,65 | 0,71% | 1.182.160,00 |
| 29.11.2024 | 39,22 | 39,94 | 38,84 | 39,37 | 0,20% | 577.956,00 |
| 27.11.2024 | 39,47 | 40,10 | 39,20 | 39,29 | -0,56% | 1.056.441,00 |
| 26.11.2024 | 40,90 | 41,01 | 39,13 | 39,51 | -4,19% | 2.326.159,00 |
| 25.11.2024 | 38,97 | 41,55 | 38,66 | 41,24 | 11,70% | 3.843.442,00 |
| 22.11.2024 | 36,91 | 37,09 | 36,54 | 36,92 | 0,16% | 731.755,00 |
| 21.11.2024 | 36,10 | 36,97 | 35,54 | 36,86 | 2,45% | 1.273.731,00 |
| 20.11.2024 | 34,89 | 36,03 | 34,55 | 35,98 | 3,09% | 752.751,00 |
| 19.11.2024 | 34,21 | 35,03 | 34,09 | 34,90 | 1,34% | 509.762,00 |
| 18.11.2024 | 34,00 | 34,66 | 33,58 | 34,44 | 1,29% | 1.184.491,00 |
| 15.11.2024 | 35,15 | 35,43 | 33,78 | 34,00 | -2,83% | 1.128.453,00 |
| 14.11.2024 | 34,97 | 35,60 | 34,80 | 34,99 | 0,32% | 3.266.714,00 |
| 13.11.2024 | 36,20 | 36,29 | 34,85 | 34,88 | -4,31% | 1.301.455,00 |
| 12.11.2024 | 36,65 | 37,66 | 36,09 | 36,45 | -4,31% | 1.454.641,00 |
| 11.11.2024 | 38,00 | 38,27 | 37,37 | 38,09 | 0,34% | 1.377.056,00 |
| 08.11.2024 | 38,37 | 38,54 | 37,28 | 37,96 | -2,24% | 1.156.287,00 |
| 07.11.2024 | 38,29 | 39,04 | 38,19 | 38,83 | 1,73% | 841.577,00 |
| 06.11.2024 | 38,09 | 39,08 | 37,20 | 38,17 | 4,69% | 1.671.785,00 |
| 05.11.2024 | 35,98 | 36,61 | 35,57 | 36,46 | 2,59% | 1.137.312,00 |
| 04.11.2024 | 35,79 | 36,31 | 35,51 | 35,54 | -1,09% | 904.101,00 |
| 01.11.2024 | 36,42 | 37,14 | 35,89 | 35,93 | -0,91% | 1.269.128,00 |
| 31.10.2024 | 36,72 | 37,46 | 36,25 | 36,26 | -1,15% | 642.102,00 |
| 30.10.2024 | 36,70 | 37,18 | 36,61 | 36,68 | -0,05% | 419.505,00 |
| 29.10.2024 | 37,06 | 37,06 | 36,00 | 36,70 | -1,10% | 630.198,00 |
| 28.10.2024 | 36,97 | 37,46 | 36,86 | 37,11 | -1,17% | 916.747,00 |
| 25.10.2024 | 37,83 | 38,36 | 37,43 | 37,55 | 0,11% | 651.491,00 |
| 24.10.2024 | 37,02 | 37,72 | 36,64 | 37,51 | 1,63% | 788.570,00 |
| 23.10.2024 | 36,76 | 37,62 | 36,64 | 36,91 | -0,32% | 1.267.059,00 |
| 22.10.2024 | 37,45 | 37,45 | 36,94 | 37,03 | -1,12% | 576.903,00 |
| 21.10.2024 | 38,22 | 38,24 | 37,42 | 37,45 | -0,85% | 825.880,00 |
| 18.10.2024 | 38,28 | 38,35 | 37,61 | 37,77 | -1,36% | 594.048,00 |
| 17.10.2024 | 38,54 | 39,24 | 38,29 | 38,29 | -0,36% | 616.572,00 |
| 16.10.2024 | 38,33 | 38,79 | 38,11 | 38,43 | 0,92% | 1.014.456,00 |
| 15.10.2024 | 38,55 | 38,89 | 38,06 | 38,08 | -2,93% | 849.503,00 |
| 14.10.2024 | 38,84 | 39,40 | 38,52 | 39,23 | 0,69% | 641.776,00 |
| 11.10.2024 | 38,00 | 39,04 | 37,59 | 38,96 | 2,28% | 1.135.594,00 |
| 10.10.2024 | 38,15 | 38,54 | 37,88 | 38,09 | -0,31% | 514.338,00 |
| 09.10.2024 | 38,24 | 38,54 | 37,84 | 38,21 | -0,88% | 790.558,00 |
| 08.10.2024 | 38,36 | 38,67 | 38,03 | 38,55 | -0,85% | 641.182,00 |
| 07.10.2024 | 38,78 | 39,02 | 38,48 | 38,88 | 0,31% | 662.235,00 |
| 04.10.2024 | 39,00 | 39,10 | 38,51 | 38,76 | -0,23% | 1.141.292,00 |
| 03.10.2024 | 38,73 | 38,96 | 38,28 | 38,85 | 0,00% | 2.394.030,00 |
| 02.10.2024 | 38,42 | 38,99 | 37,82 | 38,85 | 1,49% | 1.241.743,00 |
| 01.10.2024 | 36,55 | 38,41 | 36,25 | 38,28 | 4,13% | 2.152.573,00 |
| 30.09.2024 | 37,28 | 37,86 | 36,51 | 36,76 | -1,97% | 1.650.258,00 |
| 27.09.2024 | 36,25 | 37,95 | 36,13 | 37,50 | 5,37% | 3.009.809,00 |
| 26.09.2024 | 34,50 | 36,02 | 34,26 | 35,59 | 2,01% | 2.953.660,00 |
| 25.09.2024 | 35,50 | 35,54 | 34,86 | 34,89 | -2,16% | 592.632,00 |
| 24.09.2024 | 34,91 | 35,72 | 34,82 | 35,66 | 3,30% | 1.799.627,00 |
| 23.09.2024 | 34,06 | 34,69 | 34,04 | 34,52 | 1,20% | 874.662,00 |
| 20.09.2024 | 34,35 | 34,37 | 33,64 | 34,11 | -0,76% | 1.515.511,00 |
| 19.09.2024 | 34,00 | 34,58 | 33,63 | 34,37 | 5,43% | 1.227.012,00 |
| 18.09.2024 | 34,13 | 34,35 | 32,57 | 32,60 | -2,57% | 1.672.490,00 |
| 17.09.2024 | 32,75 | 33,66 | 32,63 | 33,46 | 3,21% | 1.585.588,00 |
| 16.09.2024 | 32,19 | 32,58 | 32,05 | 32,42 | 1,69% | 1.692.965,00 |
| 13.09.2024 | 31,85 | 32,21 | 31,74 | 31,88 | 1,40% | 540.694,00 |
| 12.09.2024 | 31,34 | 32,00 | 31,21 | 31,44 | 0,87% | 1.054.774,00 |
| 11.09.2024 | 30,95 | 31,33 | 30,70 | 31,17 | 0,48% | 712.613,00 |
| 10.09.2024 | 31,20 | 31,26 | 30,54 | 31,02 | -0,26% | 660.076,00 |
| 09.09.2024 | 31,25 | 31,55 | 30,98 | 31,10 | -0,16% | 1.102.077,00 |
| 06.09.2024 | 32,00 | 32,00 | 30,96 | 31,15 | -2,78% | 945.445,00 |
| 05.09.2024 | 32,27 | 32,27 | 31,84 | 32,04 | 0,16% | 678.933,00 |
| 04.09.2024 | 31,99 | 32,28 | 31,72 | 31,99 | -0,16% | 792.475,00 |
| 03.09.2024 | 32,79 | 33,11 | 31,57 | 32,04 | -3,75% | 2.369.953,00 |
| 30.08.2024 | 33,00 | 33,37 | 32,81 | 33,29 | 0,85% | 557.849,00 |
| 29.08.2024 | 32,89 | 33,18 | 32,77 | 33,01 | 0,86% | 605.184,00 |
| 28.08.2024 | 32,75 | 32,92 | 32,53 | 32,73 | -0,43% | 603.496,00 |
| 27.08.2024 | 33,05 | 33,25 | 32,75 | 32,87 | -0,36% | 1.012.127,00 |
| 26.08.2024 | 33,00 | 33,59 | 32,90 | 32,99 | 0,46% | 769.851,00 |
| 23.08.2024 | 32,64 | 33,14 | 32,54 | 32,84 | 1,48% | 1.111.336,00 |
| 22.08.2024 | 32,90 | 33,20 | 32,29 | 32,36 | -1,70% | 889.638,00 |
| 21.08.2024 | 32,86 | 33,05 | 32,62 | 32,92 | 0,95% | 725.739,00 |
| 20.08.2024 | 33,16 | 33,16 | 32,38 | 32,61 | -1,36% | 1.648.442,00 |
| 19.08.2024 | 32,76 | 33,18 | 32,72 | 33,06 | 0,67% | 696.993,00 |
| 16.08.2024 | 33,29 | 33,38 | 32,71 | 32,84 | -1,26% | 1.217.033,00 |
| 15.08.2024 | 33,85 | 34,26 | 32,59 | 33,26 | -0,89% | 1.912.221,00 |
| 14.08.2024 | 33,56 | 33,63 | 33,05 | 33,56 | 1,21% | 947.468,00 |
| 13.08.2024 | 33,47 | 33,73 | 33,15 | 33,16 | -1,10% | 1.102.439,00 |
| 12.08.2024 | 33,05 | 34,23 | 32,96 | 33,53 | 1,70% | 1.210.920,00 |
| 09.08.2024 | 32,75 | 33,23 | 32,61 | 32,97 | 0,83% | 864.153,00 |
| 08.08.2024 | 32,08 | 32,82 | 32,05 | 32,70 | 1,90% | 2.277.778,00 |
| 07.08.2024 | 32,49 | 32,65 | 31,93 | 32,09 | 0,63% | 1.153.397,00 |
| 06.08.2024 | 31,35 | 32,32 | 31,20 | 31,89 | 1,56% | 1.012.760,00 |
| 05.08.2024 | 30,48 | 31,78 | 29,29 | 31,40 | -2,76% | 2.511.358,00 |
| 02.08.2024 | 33,49 | 33,72 | 32,09 | 32,29 | -5,83% | 1.715.224,00 |
| 01.08.2024 | 34,91 | 34,91 | 33,89 | 34,29 | -1,66% | 1.557.391,00 |
| 31.07.2024 | 35,13 | 35,35 | 34,74 | 34,87 | 0,52% | 652.661,00 |
| 30.07.2024 | 34,66 | 35,16 | 34,44 | 34,69 | 0,23% | 629.192,00 |
| 29.07.2024 | 35,42 | 35,42 | 33,94 | 34,61 | -1,79% | 1.248.775,00 |
| 26.07.2024 | 35,61 | 35,67 | 34,75 | 35,24 | -0,34% | 992.338,00 |
| 25.07.2024 | 35,31 | 36,06 | 35,19 | 35,36 | -0,51% | 1.354.905,00 |
| 24.07.2024 | 36,07 | 36,52 | 35,28 | 35,54 | -2,24% | 1.910.305,00 |
| 23.07.2024 | 34,25 | 36,46 | 34,11 | 36,36 | 6,12% | 2.590.884,00 |
| 22.07.2024 | 34,21 | 34,62 | 34,21 | 34,26 | 0,23% | 1.182.757,00 |
| 19.07.2024 | 34,12 | 34,54 | 34,07 | 34,18 | 0,56% | 806.153,00 |
| 18.07.2024 | 34,50 | 34,76 | 33,93 | 33,99 | -0,96% | 1.469.250,00 |
| 17.07.2024 | 34,55 | 34,74 | 33,91 | 34,32 | -1,12% | 1.101.900,00 |
| 16.07.2024 | 34,85 | 35,07 | 34,40 | 34,71 | -0,14% | 1.302.193,00 |