35,156$
-0,58%
Echtzeit-Aktienkurs Golar Lng Ltd
Bid:
Ask:
Aktienkurse zur Golar Lng Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 35,61 | 35,67 | 34,75 | 35,24 | -0,34% | 980.100,00 |
| 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 |
| 15.07.2024 | 34,28 | 34,95 | 34,23 | 34,76 | 1,42% | 2.341.895,00 |
| 12.07.2024 | 34,30 | 34,55 | 34,17 | 34,28 | -0,07% | 811.673,00 |
| 11.07.2024 | 34,30 | 34,59 | 33,69 | 34,30 | 0,00% | 1.016.801,00 |
| 10.07.2024 | 33,77 | 34,31 | 33,48 | 34,30 | 1,39% | 1.154.963,00 |
| 09.07.2024 | 33,60 | 34,19 | 33,23 | 33,83 | 0,77% | 1.208.864,00 |
| 08.07.2024 | 33,37 | 33,63 | 32,68 | 33,57 | -0,06% | 1.145.459,00 |
| 05.07.2024 | 32,65 | 33,96 | 32,36 | 33,59 | 6,67% | 3.219.538,00 |
| 03.07.2024 | 31,23 | 31,81 | 31,23 | 31,49 | 1,52% | 453.756,00 |
| 02.07.2024 | 31,72 | 31,76 | 30,94 | 31,02 | -1,99% | 1.563.032,00 |
| 01.07.2024 | 31,57 | 31,68 | 31,01 | 31,65 | 0,96% | 2.050.220,00 |
| 28.06.2024 | 31,20 | 31,77 | 31,08 | 31,35 | 1,19% | 2.189.746,00 |
| 27.06.2024 | 30,71 | 31,06 | 30,50 | 30,98 | 0,91% | 1.230.560,00 |
| 26.06.2024 | 30,74 | 31,31 | 30,29 | 30,70 | -0,07% | 1.010.154,00 |
| 25.06.2024 | 31,15 | 31,18 | 30,51 | 30,72 | 0,82% | 1.464.395,00 |
| 24.06.2024 | 29,86 | 31,06 | 29,77 | 30,47 | 5,51% | 2.712.166,00 |
| 21.06.2024 | 28,98 | 29,18 | 28,66 | 28,88 | -0,35% | 1.205.624,00 |
| 20.06.2024 | 28,45 | 29,47 | 28,31 | 28,98 | 1,86% | 1.443.817,00 |
| 18.06.2024 | 28,62 | 28,98 | 28,34 | 28,45 | -0,66% | 1.394.925,00 |
| 17.06.2024 | 29,25 | 29,50 | 28,52 | 28,64 | 4,45% | 2.960.184,00 |
| 14.06.2024 | 27,98 | 28,02 | 27,18 | 27,42 | -2,59% | 800.279,00 |
| 13.06.2024 | 28,31 | 28,31 | 27,75 | 28,15 | -0,95% | 1.103.211,00 |
| 12.06.2024 | 28,45 | 28,77 | 28,22 | 28,42 | 0,71% | 1.479.916,00 |
| 11.06.2024 | 27,85 | 28,55 | 27,70 | 28,22 | 1,73% | 2.628.231,00 |
| 10.06.2024 | 26,42 | 27,85 | 26,20 | 27,74 | 4,48% | 1.925.833,00 |
| 07.06.2024 | 26,58 | 26,73 | 26,24 | 26,55 | -0,67% | 1.075.214,00 |
| 06.06.2024 | 26,19 | 26,91 | 26,12 | 26,73 | 1,52% | 826.463,00 |
| 05.06.2024 | 25,83 | 26,60 | 25,83 | 26,33 | 2,29% | 1.064.405,00 |
| 04.06.2024 | 25,71 | 26,04 | 25,50 | 25,74 | -1,31% | 654.459,00 |
| 03.06.2024 | 26,44 | 26,51 | 25,74 | 26,08 | -0,79% | 1.165.573,00 |
| 31.05.2024 | 25,92 | 26,29 | 25,69 | 26,29 | 1,66% | 827.926,00 |
| 30.05.2024 | 25,39 | 26,12 | 25,33 | 25,86 | 1,89% | 1.031.450,00 |
| 29.05.2024 | 25,95 | 26,46 | 25,35 | 25,38 | -2,08% | 1.238.854,00 |
| 28.05.2024 | 27,00 | 27,05 | 25,52 | 25,92 | -3,57% | 2.188.509,00 |
| 24.05.2024 | 26,61 | 27,15 | 26,50 | 26,88 | 1,51% | 1.208.501,00 |
| 23.05.2024 | 26,78 | 27,28 | 26,41 | 26,48 | -1,12% | 1.378.763,00 |
| 22.05.2024 | 26,85 | 27,24 | 26,61 | 26,78 | -0,89% | 813.613,00 |
| 21.05.2024 | 27,15 | 27,23 | 26,89 | 27,02 | -0,55% | 782.150,00 |
| 20.05.2024 | 26,75 | 27,37 | 26,75 | 27,17 | 1,00% | 705.291,00 |
| 17.05.2024 | 26,99 | 27,02 | 26,68 | 26,90 | -0,15% | 740.806,00 |
| 16.05.2024 | 26,89 | 27,04 | 26,68 | 26,94 | 0,30% | 735.906,00 |
| 15.05.2024 | 26,71 | 27,06 | 26,37 | 26,86 | 0,75% | 867.809,00 |
| 14.05.2024 | 26,28 | 26,69 | 26,07 | 26,66 | 1,41% | 739.802,00 |
| 13.05.2024 | 26,05 | 26,43 | 25,90 | 26,29 | 1,54% | 1.004.446,00 |
| 10.05.2024 | 25,98 | 26,09 | 25,84 | 25,89 | 0,31% | 663.066,00 |
| 09.05.2024 | 25,94 | 26,13 | 25,77 | 25,81 | -0,35% | 661.421,00 |
| 08.05.2024 | 25,58 | 26,10 | 25,58 | 25,90 | 1,13% | 1.267.068,00 |
| 07.05.2024 | 24,94 | 25,72 | 24,94 | 25,61 | 1,87% | 2.799.664,00 |
| 06.05.2024 | 25,24 | 25,44 | 25,06 | 25,14 | 0,88% | 902.749,00 |
| 03.05.2024 | 25,19 | 25,19 | 24,66 | 24,92 | -0,04% | 706.744,00 |
| 02.05.2024 | 24,59 | 25,00 | 24,59 | 24,93 | 1,47% | 852.357,00 |
| 01.05.2024 | 24,43 | 24,84 | 24,42 | 24,57 | 0,20% | 1.192.406,00 |
| 30.04.2024 | 24,89 | 25,03 | 24,42 | 24,52 | -1,72% | 695.580,00 |
| 29.04.2024 | 25,12 | 25,20 | 24,78 | 24,95 | -0,60% | 591.638,00 |
| 26.04.2024 | 25,00 | 25,22 | 24,81 | 25,10 | 0,32% | 981.242,00 |
| 25.04.2024 | 25,20 | 25,33 | 24,91 | 25,02 | -0,64% | 1.043.755,00 |
| 24.04.2024 | 25,37 | 25,49 | 25,15 | 25,18 | -1,43% | 753.428,00 |
| 23.04.2024 | 25,17 | 25,73 | 25,04 | 25,55 | 1,01% | 492.133,00 |
| 22.04.2024 | 25,08 | 25,49 | 24,88 | 25,29 | 0,48% | 919.843,00 |
| 19.04.2024 | 24,67 | 25,30 | 24,65 | 25,17 | 1,94% | 730.799,00 |
| 18.04.2024 | 24,77 | 24,99 | 24,57 | 24,69 | -0,32% | 456.242,00 |
| 17.04.2024 | 24,78 | 25,14 | 24,53 | 24,77 | 0,08% | 546.690,00 |
| 16.04.2024 | 24,56 | 24,90 | 24,21 | 24,75 | -0,40% | 604.473,00 |
| 15.04.2024 | 25,03 | 25,32 | 24,82 | 24,85 | -0,48% | 933.761,00 |
| 12.04.2024 | 25,54 | 25,64 | 24,79 | 24,97 | -1,62% | 845.830,00 |
| 11.04.2024 | 25,44 | 25,90 | 25,07 | 25,38 | -0,16% | 832.169,00 |
| 10.04.2024 | 24,88 | 25,52 | 24,66 | 25,42 | 1,03% | 886.171,00 |
| 09.04.2024 | 25,47 | 25,53 | 24,96 | 25,16 | -0,98% | 817.241,00 |
| 08.04.2024 | 25,38 | 25,56 | 25,23 | 25,41 | -0,08% | 994.257,00 |
| 05.04.2024 | 25,30 | 25,55 | 25,02 | 25,43 | 0,20% | 1.270.388,00 |
| 04.04.2024 | 25,48 | 25,73 | 25,05 | 25,38 | 1,04% | 1.874.719,00 |
| 03.04.2024 | 24,33 | 25,21 | 24,22 | 25,12 | 2,66% | 1.801.105,00 |
| 02.04.2024 | 24,23 | 24,50 | 23,96 | 24,47 | 1,41% | 867.590,00 |
| 01.04.2024 | 24,00 | 24,33 | 23,74 | 24,13 | 0,29% | 876.031,00 |
| 28.03.2024 | 23,83 | 24,16 | 23,71 | 24,06 | 1,13% | 783.328,00 |
| 27.03.2024 | 23,55 | 23,79 | 23,47 | 23,79 | 1,15% | 573.538,00 |
| 26.03.2024 | 23,79 | 23,80 | 23,45 | 23,52 | -0,88% | 910.474,00 |
| 25.03.2024 | 24,06 | 24,30 | 23,72 | 23,73 | -1,04% | 547.987,00 |
| 22.03.2024 | 24,31 | 24,33 | 23,98 | 23,98 | -1,92% | 627.045,00 |
| 21.03.2024 | 24,56 | 24,75 | 24,30 | 24,45 | -0,45% | 870.920,00 |
| 20.03.2024 | 24,12 | 24,64 | 23,81 | 24,56 | 1,87% | 1.705.475,00 |
| 19.03.2024 | 23,75 | 24,28 | 23,72 | 24,11 | 1,17% | 1.681.927,00 |
| 18.03.2024 | 23,48 | 23,84 | 23,32 | 23,83 | 1,23% | 1.720.398,00 |
| 15.03.2024 | 23,59 | 23,95 | 23,40 | 23,54 | -0,42% | 2.350.027,00 |
| 14.03.2024 | 23,73 | 23,74 | 23,41 | 23,64 | -0,08% | 1.646.265,00 |
| 13.03.2024 | 23,10 | 23,75 | 23,06 | 23,66 | 1,81% | 2.251.330,00 |
| 12.03.2024 | 23,22 | 23,79 | 22,74 | 23,24 | 8,75% | 4.405.206,00 |
| 11.03.2024 | 20,99 | 21,40 | 20,96 | 21,37 | 0,66% | 1.568.884,00 |
| 08.03.2024 | 21,26 | 21,33 | 21,15 | 21,23 | 0,66% | 1.301.973,00 |
| 07.03.2024 | 21,37 | 21,43 | 21,03 | 21,09 | -0,89% | 1.678.119,00 |
| 06.03.2024 | 21,08 | 21,56 | 20,99 | 21,28 | 1,53% | 1.903.986,00 |
| 05.03.2024 | 20,48 | 21,06 | 20,38 | 20,96 | 2,14% | 1.290.628,00 |