43,293$
1,69%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 45,03 | 45,45 | 42,48 | 42,57 | -5,19% | 2.166.571,00 |
| 04.11.2026 | 45,82 | 45,82 | 44,30 | 44,90 | -1,62% | 1.373.182,00 |
| 03.11.2026 | 44,71 | 45,82 | 44,50 | 45,64 | 2,03% | 1.020.189,00 |
| 02.11.2026 | 45,78 | 45,90 | 44,56 | 44,73 | -3,27% | 1.835.286,00 |
| 30.10.2026 | 46,58 | 46,98 | 46,11 | 46,24 | -1,07% | 1.351.423,00 |
| 29.10.2026 | 45,73 | 46,82 | 45,70 | 46,74 | 2,50% | 1.094.777,00 |
| 28.10.2026 | 46,02 | 46,09 | 45,20 | 45,60 | -0,09% | 743.603,00 |
| 27.10.2026 | 45,14 | 46,04 | 45,14 | 45,64 | 0,95% | 1.181.684,00 |
| 26.10.2026 | 45,49 | 45,73 | 45,03 | 45,21 | -0,88% | 1.722.296,00 |
| 23.10.2026 | 44,28 | 45,83 | 44,21 | 45,61 | 3,59% | 1.291.518,00 |
| 22.10.2026 | 44,91 | 44,99 | 43,66 | 44,03 | -2,07% | 1.302.315,00 |
| 21.10.2026 | 44,99 | 45,25 | 44,79 | 44,96 | 0,38% | 955.945,00 |
| 20.10.2026 | 44,90 | 45,90 | 44,57 | 44,79 | -0,22% | 2.069.171,00 |
| 19.10.2026 | 45,39 | 45,85 | 44,50 | 44,89 | -0,82% | 1.611.860,00 |
| 16.10.2026 | 45,36 | 45,61 | 44,68 | 45,26 | 0,71% | 1.970.584,00 |
| 15.10.2026 | 45,77 | 45,90 | 44,50 | 44,94 | -2,36% | 2.573.278,00 |
| 14.10.2026 | 48,10 | 48,24 | 45,31 | 46,03 | -4,13% | 3.636.988,00 |
| 13.10.2026 | 48,09 | 48,65 | 47,74 | 48,01 | -0,58% | 944.605,00 |
| 12.10.2026 | 48,43 | 48,66 | 48,11 | 48,29 | 0,77% | 1.123.062,00 |
| 09.10.2026 | 48,42 | 48,76 | 47,69 | 47,92 | -1,03% | 1.364.175,00 |
| 08.10.2026 | 49,43 | 49,75 | 48,25 | 48,42 | -1,47% | 1.811.437,00 |
| 07.10.2026 | 50,19 | 50,30 | 48,94 | 49,14 | -1,80% | 1.102.025,00 |
| 06.10.2026 | 49,78 | 50,45 | 49,07 | 50,04 | 0,58% | 1.196.046,00 |
| 05.10.2026 | 49,36 | 50,16 | 49,16 | 49,75 | 1,10% | 1.203.903,00 |
| 02.10.2026 | 49,49 | 49,49 | 48,05 | 49,21 | 1,91% | 1.477.488,00 |
| 01.10.2026 | 47,10 | 48,53 | 46,82 | 48,29 | 1,68% | 2.192.094,00 |
| 30.09.2026 | 48,68 | 49,18 | 47,46 | 47,49 | -1,58% | 1.802.477,00 |
| 29.09.2026 | 48,44 | 48,92 | 48,11 | 48,25 | -1,11% | 980.872,00 |
| 28.09.2026 | 49,87 | 49,87 | 48,48 | 48,79 | -1,65% | 1.244.290,00 |
| 25.09.2026 | 49,72 | 50,16 | 49,44 | 49,61 | -0,99% | 841.772,00 |
| 24.09.2026 | 50,95 | 51,00 | 49,88 | 50,11 | 0,29% | 1.513.741,00 |
| 23.09.2026 | 50,53 | 50,88 | 49,85 | 49,96 | -0,94% | 1.064.588,00 |
| 22.09.2026 | 50,87 | 51,16 | 50,00 | 50,44 | -1,80% | 2.215.672,00 |
| 21.09.2026 | 51,70 | 51,74 | 50,77 | 51,36 | -0,83% | 3.016.196,00 |
| 18.09.2026 | 50,97 | 51,94 | 50,79 | 51,79 | 1,97% | 1.545.502,00 |
| 17.09.2026 | 50,50 | 51,56 | 50,23 | 50,79 | 0,85% | 1.194.115,00 |
| 16.09.2026 | 50,50 | 51,46 | 49,85 | 50,36 | -0,10% | 1.543.776,00 |
| 15.09.2026 | 51,63 | 51,95 | 50,35 | 50,41 | -2,10% | 1.245.407,00 |
| 14.09.2026 | 52,70 | 52,93 | 51,22 | 51,49 | -2,65% | 1.315.427,00 |
| 11.09.2026 | 52,85 | 53,56 | 52,40 | 52,89 | 0,34% | 1.657.500,00 |
| 10.09.2026 | 52,69 | 52,87 | 51,81 | 52,71 | 1,42% | 930.325,00 |
| 09.09.2026 | 51,60 | 52,04 | 51,11 | 51,97 | 0,95% | 847.532,00 |
| 08.09.2026 | 52,69 | 52,69 | 51,07 | 51,48 | -1,23% | 911.666,00 |
| 04.09.2026 | 51,79 | 52,65 | 51,79 | 52,12 | 0,21% | 680.885,00 |
| 03.09.2026 | 53,05 | 53,26 | 51,71 | 52,01 | -2,11% | 998.932,00 |
| 02.09.2026 | 51,92 | 53,24 | 51,71 | 53,13 | 1,53% | 1.144.637,00 |
| 01.09.2026 | 51,65 | 52,45 | 51,37 | 52,33 | 1,69% | 1.254.003,00 |
| 31.08.2026 | 50,79 | 51,61 | 50,61 | 51,46 | 2,33% | 2.041.775,00 |
| 28.08.2026 | 51,51 | 52,00 | 50,24 | 50,29 | -2,43% | 1.154.525,00 |
| 27.08.2026 | 51,53 | 52,30 | 51,03 | 51,54 | 0,68% | 1.300.519,00 |
| 26.08.2026 | 51,50 | 52,15 | 50,90 | 51,19 | -1,63% | 1.072.526,00 |
| 25.08.2026 | 51,30 | 52,39 | 50,80 | 52,04 | 1,21% | 993.714,00 |
| 24.08.2026 | 52,43 | 52,50 | 51,14 | 51,42 | -1,12% | 1.274.143,00 |
| 21.08.2026 | 52,62 | 53,36 | 51,87 | 52,00 | -0,27% | 1.143.011,00 |
| 20.08.2026 | 52,95 | 53,59 | 52,08 | 52,14 | -0,19% | 1.815.344,00 |
| 19.08.2026 | 52,56 | 53,37 | 52,01 | 52,24 | 0,13% | 915.613,00 |
| 18.08.2026 | 52,45 | 53,01 | 51,85 | 52,17 | -0,55% | 1.525.579,00 |
| 17.08.2026 | 52,56 | 53,07 | 52,19 | 52,46 | -0,06% | 1.445.442,00 |
| 14.08.2026 | 51,82 | 52,61 | 51,32 | 52,49 | 2,50% | 1.600.923,00 |
| 13.08.2026 | 55,27 | 55,50 | 51,07 | 51,21 | 0,25% | 3.193.047,00 |
| 12.08.2026 | 50,96 | 51,64 | 50,75 | 51,08 | 0,45% | 873.375,00 |
| 11.08.2026 | 50,92 | 51,26 | 50,26 | 50,85 | 0,26% | 936.767,00 |
| 10.08.2026 | 50,82 | 51,37 | 50,35 | 50,72 | 0,58% | 663.940,00 |
| 07.08.2026 | 51,00 | 51,00 | 49,94 | 50,43 | -1,18% | 599.270,00 |
| 06.08.2026 | 50,60 | 51,34 | 50,57 | 51,03 | 1,63% | 800.422,00 |
| 05.08.2026 | 49,58 | 50,38 | 48,80 | 50,21 | 1,64% | 891.582,00 |
| 04.08.2026 | 49,33 | 49,88 | 48,94 | 49,40 | 0,47% | 1.189.417,00 |
| 03.08.2026 | 48,54 | 49,19 | 47,98 | 49,17 | 0,04% | 788.488,00 |
| 31.07.2026 | 48,78 | 49,39 | 48,09 | 49,15 | 1,91% | 746.594,00 |
| 30.07.2026 | 47,43 | 48,44 | 47,26 | 48,23 | 1,88% | 1.972.231,00 |
| 29.07.2026 | 49,56 | 49,66 | 47,27 | 47,34 | -2,75% | 1.960.217,00 |
| 28.07.2026 | 49,24 | 49,45 | 48,36 | 48,68 | -0,61% | 1.983.394,00 |
| 27.07.2026 | 48,07 | 49,17 | 47,85 | 48,98 | 0,74% | 1.702.499,00 |
| 24.07.2026 | 49,85 | 50,77 | 48,46 | 48,62 | -2,37% | 1.301.868,00 |
| 23.07.2026 | 50,39 | 50,42 | 49,78 | 49,80 | 0,18% | 1.805.830,00 |
| 22.07.2026 | 49,83 | 50,98 | 49,50 | 49,71 | -0,10% | 3.900.429,00 |
| 21.07.2026 | 49,69 | 50,46 | 49,44 | 49,76 | 0,23% | 1.086.181,00 |
| 20.07.2026 | 49,51 | 50,52 | 49,51 | 49,65 | -0,01% | 684.313,00 |
| 17.07.2026 | 49,54 | 49,85 | 49,07 | 49,65 | -0,22% | 891.544,00 |
| 16.07.2026 | 50,47 | 51,06 | 49,63 | 49,76 | -1,85% | 813.144,00 |
| 15.07.2026 | 51,92 | 51,92 | 50,30 | 50,70 | -2,33% | 723.204,00 |
| 14.07.2026 | 51,69 | 52,13 | 51,51 | 51,91 | 1,64% | 602.546,00 |
| 13.07.2026 | 51,42 | 51,96 | 50,85 | 51,07 | -0,33% | 733.605,00 |
| 10.07.2026 | 50,87 | 51,30 | 50,67 | 51,24 | 0,73% | 596.243,00 |
| 09.07.2026 | 51,35 | 51,49 | 50,20 | 50,87 | -1,11% | 673.125,00 |
| 08.07.2026 | 51,10 | 52,11 | 50,54 | 51,44 | 1,88% | 929.285,00 |
| 07.07.2026 | 50,04 | 51,10 | 49,58 | 50,49 | 1,90% | 961.394,00 |
| 06.07.2026 | 49,01 | 50,55 | 48,87 | 49,55 | 1,10% | 1.012.937,00 |
| 02.07.2026 | 50,08 | 50,44 | 48,53 | 49,01 | -1,43% | 1.213.385,00 |
| 01.07.2026 | 49,42 | 50,35 | 49,42 | 49,72 | -0,24% | 930.225,00 |
| 30.06.2026 | 49,65 | 50,30 | 49,00 | 49,84 | 0,32% | 996.344,00 |
| 29.06.2026 | 50,10 | 50,36 | 49,18 | 49,68 | -0,16% | 1.612.694,00 |
| 26.06.2026 | 49,82 | 50,11 | 49,40 | 49,76 | -0,58% | 2.294.058,00 |
| 25.06.2026 | 49,31 | 50,23 | 49,20 | 50,05 | 0,42% | 1.586.961,00 |
| 24.06.2026 | 50,54 | 50,71 | 49,14 | 49,84 | -2,68% | 987.214,00 |
| 23.06.2026 | 50,53 | 51,37 | 50,01 | 51,21 | 0,91% | 763.591,00 |
| 22.06.2026 | 49,46 | 51,43 | 49,36 | 50,75 | 0,97% | 1.196.773,00 |
| 19.06.2026 | 50,01 | 50,28 | 49,90 | 50,26 | 1,33% | - |
| 18.06.2026 | 49,45 | 49,69 | 48,47 | 49,60 | 0,26% | 1.633.668,00 |
| 17.06.2026 | 49,50 | 49,64 | 49,09 | 49,47 | -0,24% | 1.207.823,00 |