38,982$
-4,55%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 41,33 | 41,48 | 38,70 | 38,95 | -4,63% | 1.101.198,00 |
| 20.02.2025 | 40,48 | 40,97 | 39,90 | 40,84 | 0,15% | 712.475,00 |
| 19.02.2025 | 40,50 | 40,96 | 40,14 | 40,78 | -0,07% | 549.461,00 |
| 18.02.2025 | 40,89 | 41,32 | 40,76 | 40,81 | -0,33% | 566.145,00 |
| 17.02.2025 | 40,93 | 40,99 | 40,93 | 40,94 | 0,60% | - |
| 14.02.2025 | 41,25 | 41,57 | 40,63 | 40,70 | -0,68% | 495.426,00 |
| 13.02.2025 | 40,43 | 41,25 | 40,28 | 40,98 | 1,76% | 574.600,00 |
| 12.02.2025 | 39,86 | 40,75 | 39,61 | 40,27 | -0,20% | 848.877,00 |
| 11.02.2025 | 41,21 | 41,21 | 39,91 | 40,35 | -2,37% | 780.508,00 |
| 10.02.2025 | 41,03 | 41,77 | 41,01 | 41,33 | 1,55% | 595.837,00 |
| 07.02.2025 | 41,16 | 41,88 | 40,65 | 40,70 | -0,32% | 758.723,00 |
| 06.02.2025 | 43,10 | 43,34 | 40,71 | 40,83 | -5,09% | 2.656.097,00 |
| 05.02.2025 | 42,71 | 43,24 | 42,42 | 43,02 | 0,66% | 1.642.215,00 |
| 04.02.2025 | 41,50 | 42,76 | 41,39 | 42,74 | 2,57% | 1.022.905,00 |
| 03.02.2025 | 39,65 | 41,72 | 39,36 | 41,67 | 2,26% | 1.424.604,00 |
| 31.01.2025 | 40,63 | 41,21 | 40,14 | 40,75 | 0,34% | 900.808,00 |
| 30.01.2025 | 40,35 | 41,15 | 40,24 | 40,61 | 2,04% | 699.868,00 |
| 29.01.2025 | 38,83 | 40,06 | 38,83 | 39,80 | 2,08% | 573.898,00 |
| 28.01.2025 | 39,05 | 39,44 | 38,79 | 38,99 | -0,10% | 684.236,00 |
| 27.01.2025 | 39,64 | 39,88 | 38,73 | 39,03 | -2,77% | 1.085.312,00 |
| 24.01.2025 | 40,50 | 40,76 | 39,96 | 40,14 | -0,82% | 912.130,00 |
| 23.01.2025 | 41,23 | 41,61 | 40,41 | 40,47 | -1,77% | 1.203.969,00 |
| 22.01.2025 | 41,51 | 41,86 | 40,84 | 41,20 | -1,01% | 784.033,00 |
| 21.01.2025 | 42,58 | 42,82 | 40,72 | 41,62 | -0,48% | 1.211.373,00 |
| 17.01.2025 | 41,21 | 41,93 | 41,17 | 41,82 | 1,43% | 1.401.549,00 |
| 16.01.2025 | 41,80 | 42,34 | 41,17 | 41,23 | -2,23% | 1.608.951,00 |
| 15.01.2025 | 43,00 | 43,00 | 42,03 | 42,17 | 0,02% | 648.172,00 |
| 14.01.2025 | 41,50 | 42,45 | 41,32 | 42,16 | 1,86% | 514.971,00 |
| 13.01.2025 | 41,21 | 41,47 | 40,46 | 41,39 | 0,02% | 1.111.647,00 |
| 10.01.2025 | 42,17 | 42,32 | 41,08 | 41,38 | -1,08% | 858.547,00 |
| 08.01.2025 | 41,60 | 42,19 | 40,62 | 41,83 | -0,48% | 811.245,00 |
| 07.01.2025 | 43,21 | 43,46 | 41,99 | 42,03 | -2,14% | 819.606,00 |
| 06.01.2025 | 43,74 | 44,11 | 42,94 | 42,95 | -1,26% | 833.304,00 |
| 03.01.2025 | 44,33 | 44,33 | 42,79 | 43,50 | -0,78% | 2.184.371,00 |
| 02.01.2025 | 42,77 | 44,36 | 42,73 | 43,84 | 3,59% | 2.425.356,00 |
| 31.12.2024 | 41,85 | 42,67 | 41,53 | 42,32 | 0,91% | 1.635.573,00 |
| 30.12.2024 | 41,75 | 42,38 | 41,37 | 41,94 | 0,12% | 684.641,00 |
| 27.12.2024 | 42,40 | 42,56 | 41,60 | 41,89 | -1,20% | 527.638,00 |
| 26.12.2024 | 42,81 | 42,81 | 42,23 | 42,40 | -0,93% | 462.258,00 |
| 24.12.2024 | 42,51 | 42,99 | 41,90 | 42,80 | 2,29% | 699.255,00 |
| 23.12.2024 | 41,25 | 42,32 | 41,05 | 41,84 | 1,23% | 781.553,00 |
| 20.12.2024 | 41,10 | 42,31 | 40,95 | 41,33 | -0,41% | 1.564.629,00 |
| 19.12.2024 | 41,97 | 42,47 | 40,80 | 41,50 | 2,22% | 2.463.256,00 |
| 18.12.2024 | 42,30 | 42,58 | 40,40 | 40,60 | -3,79% | 1.782.161,00 |
| 17.12.2024 | 42,45 | 42,49 | 41,17 | 42,20 | -1,15% | 2.089.204,00 |
| 16.12.2024 | 43,32 | 44,08 | 42,57 | 42,69 | -1,82% | 1.230.952,00 |
| 13.12.2024 | 43,58 | 43,92 | 42,59 | 43,48 | -0,25% | 1.234.095,00 |
| 12.12.2024 | 43,22 | 44,04 | 42,98 | 43,59 | 0,11% | 1.064.745,00 |
| 11.12.2024 | 42,97 | 43,95 | 41,82 | 43,54 | 2,01% | 1.856.969,00 |
| 10.12.2024 | 42,02 | 43,27 | 41,98 | 42,68 | 1,31% | 1.271.534,00 |
| 09.12.2024 | 43,11 | 43,87 | 42,08 | 42,13 | -0,75% | 2.145.252,00 |
| 06.12.2024 | 42,13 | 42,50 | 41,00 | 42,45 | 0,40% | 1.456.307,00 |
| 05.12.2024 | 40,56 | 42,68 | 40,55 | 42,28 | 4,27% | 2.862.549,00 |
| 04.12.2024 | 39,97 | 40,70 | 39,80 | 40,55 | 1,45% | 1.716.472,00 |
| 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 |