40,017$
-0,38%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 40,17 | 40,28 | 40,02 | 40,04 | -0,33% | - |
| 24.04.2025 | 39,68 | 40,58 | 39,51 | 40,17 | 1,64% | 1.010.577,00 |
| 23.04.2025 | 39,35 | 39,70 | 38,78 | 39,52 | 1,70% | 1.292.693,00 |
| 22.04.2025 | 38,13 | 40,84 | 37,94 | 38,86 | 3,77% | 1.599.923,00 |
| 21.04.2025 | 37,55 | 37,68 | 36,65 | 37,45 | -1,78% | 990.994,00 |
| 17.04.2025 | 37,44 | 38,31 | 37,44 | 38,13 | 2,17% | 1.021.039,00 |
| 16.04.2025 | 36,81 | 37,79 | 36,57 | 37,32 | 0,76% | 1.237.025,00 |
| 15.04.2025 | 36,80 | 37,55 | 36,45 | 37,04 | 0,87% | 1.483.530,00 |
| 14.04.2025 | 38,36 | 38,38 | 36,48 | 36,72 | -1,48% | 1.853.316,00 |
| 11.04.2025 | 33,61 | 37,35 | 33,61 | 37,27 | 11,62% | 3.751.933,00 |
| 10.04.2025 | 34,05 | 34,75 | 32,40 | 33,39 | -4,79% | 1.594.147,00 |
| 09.04.2025 | 32,11 | 35,83 | 30,75 | 35,07 | 9,22% | 2.742.138,00 |
| 08.04.2025 | 34,00 | 34,01 | 31,42 | 32,11 | -0,93% | 2.716.991,00 |
| 07.04.2025 | 29,80 | 33,89 | 29,72 | 32,41 | 5,57% | 3.444.123,00 |
| 04.04.2025 | 31,98 | 32,45 | 29,56 | 30,70 | -9,17% | 4.899.205,00 |
| 03.04.2025 | 35,10 | 35,76 | 33,69 | 33,80 | -8,89% | 2.109.658,00 |
| 02.04.2025 | 36,34 | 37,59 | 36,30 | 37,10 | 0,13% | 1.690.472,00 |
| 01.04.2025 | 37,84 | 37,90 | 36,70 | 37,05 | -2,47% | 1.063.948,00 |
| 31.03.2025 | 37,05 | 38,39 | 36,14 | 37,99 | 0,29% | 1.957.914,00 |
| 28.03.2025 | 39,25 | 39,42 | 37,67 | 37,88 | -3,42% | 1.280.605,00 |
| 27.03.2025 | 39,44 | 39,45 | 38,73 | 39,22 | -1,26% | 1.304.695,00 |
| 26.03.2025 | 40,44 | 40,64 | 39,47 | 39,72 | -1,56% | 1.240.489,00 |
| 25.03.2025 | 40,71 | 41,08 | 40,18 | 40,35 | -0,79% | 1.579.500,00 |
| 24.03.2025 | 38,10 | 41,17 | 38,10 | 40,67 | 7,71% | 4.484.544,00 |
| 21.03.2025 | 37,73 | 38,27 | 37,43 | 37,76 | -1,41% | 2.167.362,00 |
| 20.03.2025 | 37,05 | 38,60 | 36,72 | 38,30 | 2,96% | 2.662.364,00 |
| 19.03.2025 | 36,21 | 37,65 | 36,11 | 37,20 | 6,16% | 1.859.746,00 |
| 18.03.2025 | 34,97 | 35,53 | 34,60 | 35,04 | -0,03% | 1.137.901,00 |
| 17.03.2025 | 34,00 | 35,24 | 33,92 | 35,05 | 3,51% | 1.316.844,00 |
| 14.03.2025 | 33,07 | 33,94 | 32,93 | 33,86 | 3,58% | 2.100.351,00 |
| 13.03.2025 | 34,23 | 34,26 | 32,59 | 32,69 | -3,97% | 2.699.494,00 |
| 12.03.2025 | 32,94 | 34,31 | 32,93 | 34,04 | 6,39% | 2.468.606,00 |
| 11.03.2025 | 31,50 | 32,78 | 31,38 | 32,00 | 2,09% | 3.155.029,00 |
| 10.03.2025 | 32,61 | 33,29 | 31,11 | 31,34 | -4,13% | 3.726.173,00 |
| 07.03.2025 | 33,55 | 34,62 | 32,34 | 32,69 | -1,15% | 3.739.626,00 |
| 06.03.2025 | 35,40 | 35,70 | 32,97 | 33,07 | -7,42% | 2.858.362,00 |
| 05.03.2025 | 36,01 | 36,55 | 34,56 | 35,72 | -0,94% | 2.486.885,00 |
| 04.03.2025 | 36,35 | 36,72 | 35,19 | 36,06 | -2,06% | 2.464.228,00 |
| 03.03.2025 | 38,92 | 38,97 | 36,49 | 36,82 | -3,96% | 2.880.261,00 |
| 28.02.2025 | 37,99 | 39,05 | 37,49 | 38,34 | -0,16% | 2.084.308,00 |
| 27.02.2025 | 37,72 | 39,86 | 37,50 | 38,40 | -0,13% | 1.237.349,00 |
| 26.02.2025 | 38,47 | 39,15 | 38,16 | 38,45 | 0,44% | 991.465,00 |
| 25.02.2025 | 39,93 | 40,10 | 37,37 | 38,28 | -3,24% | 1.555.061,00 |
| 24.02.2025 | 39,05 | 39,94 | 38,77 | 39,56 | 1,57% | 1.360.596,00 |
| 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 |