Golar LNG Ltd.
[WKN: 677102 | ISIN: BMG9456A1009]
Aktienkurse
21,647$ 0,31%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid: Ask:

Aktienkurse zur Golar LNG Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2024 21,22 21,68 21,14 21,59 1,89% 619.850,00
20.02.2024 21,27 21,37 21,06 21,19 -0,28% 645.799,00
16.02.2024 21,39 21,43 21,21 21,25 -0,70% 705.290,00
15.02.2024 21,18 21,49 21,09 21,40 1,09% 887.566,00
14.02.2024 21,25 21,29 21,01 21,17 0,74% 955.098,00
13.02.2024 21,55 21,55 20,95 21,02 -3,38% 1.081.984,00
12.02.2024 21,48 21,89 21,39 21,75 2,16% 1.080.106,00
09.02.2024 21,45 21,58 21,22 21,29 -0,75% 881.897,00
08.02.2024 21,54 21,62 21,35 21,45 -0,69% 1.339.596,00
07.02.2024 21,79 21,83 21,49 21,60 -0,32% 1.013.179,00
06.02.2024 21,20 21,81 21,20 21,67 2,39% 1.389.628,00
05.02.2024 21,45 21,45 21,08 21,17 -2,42% 1.005.187,00
02.02.2024 21,92 22,01 21,53 21,69 -1,45% 788.589,00
01.02.2024 21,95 22,39 21,81 22,01 0,96% 1.156.141,00
31.01.2024 22,40 22,58 21,75 21,80 -3,37% 1.478.638,00
30.01.2024 22,30 22,71 22,30 22,56 0,14% 1.817.501,00
29.01.2024 22,82 22,83 22,30 22,53 -1,40% 1.218.305,00
26.01.2024 22,48 22,99 22,46 22,85 2,15% 1.149.257,00
25.01.2024 22,62 22,62 22,04 22,37 0,04% 658.842,00
24.01.2024 22,32 22,46 22,09 22,36 1,36% 1.205.108,00
23.01.2024 21,89 22,31 21,89 22,06 0,32% 566.698,00
22.01.2024 21,99 22,02 21,69 21,99 0,59% 929.014,00
19.01.2024 21,97 22,03 21,77 21,86 -0,46% 722.769,00
18.01.2024 22,10 22,13 21,80 21,96 -0,50% 926.942,00
17.01.2024 21,97 22,19 21,84 22,07 -0,90% 1.520.324,00
16.01.2024 22,97 23,01 22,25 22,27 -3,34% 1.508.366,00
12.01.2024 23,01 23,40 22,92 23,04 1,10% 496.130,00
11.01.2024 22,97 22,97 22,52 22,79 -1,04% 751.083,00
10.01.2024 23,15 23,38 22,85 23,03 -0,69% 711.301,00
09.01.2024 23,15 23,22 22,82 23,19 -0,26% 549.359,00
08.01.2024 22,78 23,27 22,57 23,25 0,69% 710.894,00
05.01.2024 23,13 23,22 22,87 23,09 -0,04% 938.649,00
04.01.2024 23,33 23,44 23,07 23,10 -0,60% 833.850,00
03.01.2024 23,14 23,62 23,06 23,24 -0,21% 801.598,00
02.01.2024 23,08 23,40 23,00 23,29 1,30% 774.250,00
29.12.2023 23,19 23,22 22,87 22,99 -0,95% 675.041,00
28.12.2023 23,09 23,23 23,03 23,21 0,24% 590.758,00
27.12.2023 23,38 23,44 23,02 23,16 -1,22% 655.784,00
26.12.2023 23,43 23,48 23,06 23,44 0,60% 521.498,00
22.12.2023 23,13 23,31 23,02 23,30 1,17% 769.318,00
21.12.2023 22,40 23,03 22,37 23,03 2,90% 883.908,00
20.12.2023 22,43 22,85 22,32 22,38 0,81% 1.346.033,00
19.12.2023 21,66 22,28 21,45 22,20 3,06% 1.275.602,00
18.12.2023 21,81 21,85 21,53 21,54 0,75% 806.241,00
15.12.2023 21,51 21,56 21,22 21,38 -0,28% 1.324.572,00
14.12.2023 21,58 21,80 21,39 21,44 0,70% 1.598.707,00
13.12.2023 20,44 21,35 20,36 21,29 4,16% 1.423.356,00
12.12.2023 20,71 20,80 20,42 20,44 -1,73% 1.473.561,00
11.12.2023 20,94 21,01 20,71 20,80 -1,19% 621.632,00
08.12.2023 21,06 21,32 20,62 21,05 0,72% 825.816,00
07.12.2023 20,84 20,93 20,69 20,90 0,58% 1.183.053,00
06.12.2023 21,00 21,28 20,77 20,78 -0,91% 1.004.653,00
05.12.2023 21,43 21,55 20,96 20,97 -2,06% 720.545,00
04.12.2023 21,40 21,57 21,24 21,41 -0,83% 589.188,00
01.12.2023 21,40 21,84 21,03 21,59 0,33% 876.248,00
30.11.2023 21,42 21,79 21,38 21,52 -0,37% 816.706,00
29.11.2023 21,71 21,86 21,53 21,60 -0,23% 909.563,00
28.11.2023 21,77 22,34 21,54 21,65 -0,32% 936.451,00
27.11.2023 21,47 21,77 21,23 21,72 1,07% 1.213.886,00
24.11.2023 21,40 21,94 21,39 21,49 0,42% 852.727,00
22.11.2023 20,75 21,65 20,22 21,40 3,13% 1.768.295,00
21.11.2023 21,87 22,01 20,67 20,75 -5,60% 2.021.825,00
20.11.2023 22,34 22,87 21,88 21,98 -0,23% 1.460.040,00
17.11.2023 21,93 22,24 21,79 22,03 1,33% 1.691.301,00
16.11.2023 22,14 22,20 21,56 21,74 -2,34% 988.681,00
15.11.2023 22,46 22,82 22,24 22,26 -1,29% 968.848,00
14.11.2023 22,50 22,61 22,16 22,55 1,44% 1.009.484,00
13.11.2023 21,90 22,35 21,90 22,23 1,00% 484.758,00
10.11.2023 21,90 22,13 21,88 22,01 0,87% 468.117,00
09.11.2023 22,13 22,23 21,79 21,82 -0,77% 1.191.732,00
08.11.2023 22,24 22,28 21,89 21,99 -0,99% 1.028.835,00
07.11.2023 22,63 22,63 22,14 22,21 -3,01% 1.564.470,00
06.11.2023 23,23 23,24 22,81 22,90 -0,74% 1.104.708,00
03.11.2023 23,40 23,40 22,64 23,07 -0,56% 781.365,00
02.11.2023 22,47 23,21 22,38 23,20 3,29% 1.262.254,00
01.11.2023 22,43 22,76 22,30 22,46 0,13% 413.846,00
31.10.2023 22,41 22,68 22,21 22,43 0,09% 714.169,00
30.10.2023 22,68 22,82 22,18 22,41 -0,13% 571.993,00
27.10.2023 22,93 22,95 22,39 22,44 -2,14% 768.952,00
26.10.2023 22,99 23,09 22,67 22,93 -0,48% 1.059.190,00
25.10.2023 23,47 23,65 22,98 23,04 -2,33% 1.084.345,00
24.10.2023 23,51 23,76 23,47 23,59 0,51% 1.021.090,00
23.10.2023 23,38 23,63 23,10 23,47 -0,34% 644.872,00
20.10.2023 23,38 23,67 23,17 23,55 1,16% 903.318,00
19.10.2023 23,90 23,95 23,28 23,28 -3,84% 968.920,00
18.10.2023 24,15 24,34 23,98 24,21 -0,04% 786.368,00
17.10.2023 24,00 24,39 23,55 24,22 0,62% 601.152,00
16.10.2023 24,18 24,18 23,67 24,07 -0,08% 678.397,00
13.10.2023 23,99 24,24 23,88 24,09 1,73% 817.408,00
12.10.2023 23,88 23,88 23,54 23,68 -0,08% 465.817,00
11.10.2023 23,71 23,83 23,46 23,70 -1,00% 469.377,00
10.10.2023 23,77 24,01 23,65 23,94 1,14% 854.302,00
09.10.2023 23,29 23,84 23,20 23,67 3,91% 947.095,00
06.10.2023 22,70 22,96 22,45 22,78 0,66% 657.814,00
05.10.2023 21,91 22,66 21,91 22,63 2,58% 767.386,00
04.10.2023 22,93 23,02 21,85 22,06 -4,42% 956.087,00
03.10.2023 23,16 23,20 22,52 23,08 -1,11% 982.761,00
02.10.2023 24,26 24,27 23,23 23,34 -3,79% 947.460,00
29.09.2023 23,94 24,36 23,87 24,26 1,80% 953.259,00
28.09.2023 23,67 23,93 23,53 23,83 0,93% 795.918,00