25,131$
1,78%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,67 | 25,30 | 24,65 | 25,17 | 1,94% | 632.152,00 |
| 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 |
| 04.03.2024 | 20,65 | 20,73 | 20,38 | 20,52 | -1,25% | 1.383.433,00 |
| 01.03.2024 | 20,63 | 21,50 | 20,59 | 20,78 | 2,36% | 1.971.264,00 |
| 29.02.2024 | 21,48 | 21,76 | 19,94 | 20,30 | -4,31% | 4.042.707,00 |
| 28.02.2024 | 21,04 | 21,27 | 20,83 | 21,22 | 0,21% | 1.034.188,00 |
| 27.02.2024 | 21,32 | 21,32 | 21,01 | 21,17 | 0,09% | 706.986,00 |
| 26.02.2024 | 21,20 | 21,35 | 20,92 | 21,15 | -0,47% | 832.248,00 |
| 23.02.2024 | 21,31 | 21,42 | 21,14 | 21,25 | -1,00% | 677.455,00 |
| 22.02.2024 | 21,40 | 21,59 | 21,19 | 21,47 | -0,53% | 675.857,00 |
| 21.02.2024 | 21,22 | 21,68 | 21,14 | 21,58 | 1,84% | 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 |