48,493$
0,55%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 47,43 | 48,44 | 47,26 | 48,24 | 1,89% | 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 |
| 16.06.2026 | 50,65 | 51,17 | 49,49 | 49,59 | -3,14% | 1.346.790,00 |
| 15.06.2026 | 50,47 | 51,20 | 50,19 | 51,20 | 0,06% | 1.048.049,00 |
| 12.06.2026 | 50,55 | 51,42 | 50,40 | 51,17 | 1,21% | 1.295.117,00 |
| 11.06.2026 | 51,44 | 51,84 | 50,25 | 50,56 | -0,53% | 933.386,00 |
| 10.06.2026 | 50,77 | 51,66 | 50,58 | 50,83 | 0,22% | 768.753,00 |
| 09.06.2026 | 50,58 | 50,98 | 49,71 | 50,72 | -0,04% | 1.306.121,00 |
| 08.06.2026 | 50,93 | 51,26 | 49,97 | 50,74 | 0,14% | 934.648,00 |
| 05.06.2026 | 51,53 | 51,98 | 50,65 | 50,67 | -1,44% | 1.168.299,00 |
| 04.06.2026 | 51,67 | 51,99 | 51,36 | 51,41 | -0,50% | 1.408.294,00 |
| 03.06.2026 | 51,55 | 52,41 | 50,91 | 51,67 | 0,37% | 1.559.476,00 |
| 02.06.2026 | 50,60 | 51,86 | 50,46 | 51,48 | 1,76% | 1.489.943,00 |
| 01.06.2026 | 49,50 | 51,24 | 49,46 | 50,59 | 1,69% | 1.172.147,00 |
| 29.05.2026 | 48,82 | 50,08 | 48,49 | 49,75 | 0,85% | 1.688.478,00 |
| 28.05.2026 | 50,42 | 50,87 | 49,22 | 49,33 | -1,89% | 1.807.858,00 |
| 27.05.2026 | 51,01 | 51,19 | 50,00 | 50,28 | -2,97% | 1.826.917,00 |
| 26.05.2026 | 52,02 | 52,31 | 50,87 | 51,82 | -1,03% | 1.854.206,00 |
| 22.05.2026 | 51,91 | 52,59 | 51,59 | 52,36 | 0,13% | 1.558.673,00 |
| 21.05.2026 | 56,36 | 56,58 | 52,27 | 52,29 | -5,72% | 2.494.148,00 |
| 20.05.2026 | 56,64 | 57,54 | 55,05 | 55,46 | -0,34% | 2.188.892,00 |
| 19.05.2026 | 56,62 | 57,18 | 55,51 | 55,65 | -1,99% | 2.191.080,00 |
| 18.05.2026 | 56,92 | 57,47 | 56,71 | 56,78 | -0,46% | 1.454.649,00 |
| 15.05.2026 | 57,35 | 57,56 | 56,73 | 57,04 | -0,32% | 1.880.927,00 |
| 14.05.2026 | 56,68 | 57,52 | 56,35 | 57,23 | 0,96% | 2.013.540,00 |
| 13.05.2026 | 57,38 | 57,38 | 55,87 | 56,68 | -1,20% | 1.914.039,00 |
| 12.05.2026 | 56,84 | 57,79 | 56,45 | 57,37 | 0,97% | 1.427.230,00 |
| 11.05.2026 | 55,75 | 57,00 | 54,86 | 56,82 | 2,01% | 1.595.770,00 |
| 08.05.2026 | 54,87 | 55,76 | 54,29 | 55,70 | 1,22% | 1.717.114,00 |
| 07.05.2026 | 54,35 | 55,22 | 53,25 | 55,03 | 0,68% | 1.834.729,00 |
| 06.05.2026 | 55,70 | 56,05 | 53,93 | 54,66 | -4,26% | 1.304.906,00 |
| 05.05.2026 | 56,34 | 57,29 | 56,12 | 57,09 | 1,21% | 1.590.655,00 |
| 04.05.2026 | 55,39 | 56,50 | 55,39 | 56,41 | 1,27% | 2.193.358,00 |
| 01.05.2026 | 55,04 | 55,94 | 54,58 | 55,70 | 1,29% | 1.381.650,00 |
| 30.04.2026 | 53,48 | 55,03 | 53,37 | 54,99 | 1,98% | 1.223.371,00 |
| 29.04.2026 | 53,25 | 54,36 | 53,07 | 53,92 | 2,04% | 1.076.185,00 |
| 28.04.2026 | 53,49 | 53,67 | 52,48 | 52,84 | 0,02% | 1.615.332,00 |
| 27.04.2026 | 52,63 | 53,24 | 52,34 | 52,83 | 0,38% | 638.401,00 |
| 24.04.2026 | 52,26 | 52,74 | 51,91 | 52,63 | -0,09% | 785.139,00 |
| 23.04.2026 | 53,00 | 53,53 | 52,35 | 52,68 | 0,11% | 523.031,00 |
| 22.04.2026 | 53,03 | 53,10 | 51,59 | 52,62 | -0,40% | 1.139.471,00 |
| 21.04.2026 | 52,87 | 53,12 | 52,25 | 52,83 | 0,55% | 694.351,00 |
| 20.04.2026 | 52,21 | 52,69 | 51,69 | 52,54 | 1,35% | 922.039,00 |
| 17.04.2026 | 52,40 | 52,40 | 50,68 | 51,84 | -2,70% | 1.765.220,00 |
| 16.04.2026 | 54,09 | 54,27 | 52,85 | 53,28 | -0,99% | 841.978,00 |
| 15.04.2026 | 52,70 | 54,00 | 52,51 | 53,82 | 1,56% | 1.330.170,00 |
| 14.04.2026 | 53,10 | 53,34 | 52,51 | 52,99 | -0,80% | 765.587,00 |
| 13.04.2026 | 53,79 | 54,35 | 53,35 | 53,42 | 0,25% | 844.311,00 |
| 10.04.2026 | 53,08 | 53,52 | 52,47 | 53,28 | -0,21% | 1.201.457,00 |
| 09.04.2026 | 54,94 | 55,84 | 53,17 | 53,39 | -2,77% | 1.314.275,00 |
| 08.04.2026 | 52,22 | 55,07 | 51,95 | 54,91 | 0,84% | 1.849.904,00 |
| 07.04.2026 | 56,08 | 56,82 | 54,22 | 54,45 | -2,33% | 2.363.276,00 |
| 06.04.2026 | 55,35 | 56,16 | 54,56 | 55,75 | 0,83% | 1.231.396,00 |
| 02.04.2026 | 54,43 | 56,21 | 54,38 | 55,29 | 3,06% | 1.980.704,00 |
| 01.04.2026 | 53,00 | 53,87 | 52,69 | 53,65 | -0,85% | 1.621.034,00 |
| 31.03.2026 | 53,66 | 55,68 | 53,58 | 54,11 | 0,06% | 3.496.488,00 |
| 30.03.2026 | 55,41 | 55,41 | 53,91 | 54,08 | -1,73% | 1.905.796,00 |
| 27.03.2026 | 54,16 | 55,08 | 53,52 | 55,03 | 1,79% | 2.727.935,00 |
| 26.03.2026 | 55,04 | 55,80 | 53,88 | 54,06 | 1,83% | 3.978.845,00 |
| 25.03.2026 | 53,60 | 53,94 | 52,61 | 53,09 | -2,61% | 3.178.210,00 |
| 24.03.2026 | 53,51 | 54,90 | 53,39 | 54,51 | 3,24% | 4.281.327,00 |
| 23.03.2026 | 50,61 | 53,09 | 50,60 | 52,80 | 0,25% | 4.864.341,00 |
| 20.03.2026 | 51,70 | 53,36 | 51,51 | 52,67 | 3,36% | 6.712.273,00 |
| 19.03.2026 | 48,91 | 51,75 | 48,50 | 50,96 | 6,21% | 9.903.225,00 |
| 18.03.2026 | 46,31 | 48,00 | 46,15 | 47,98 | 3,61% | 3.188.586,00 |
| 17.03.2026 | 44,95 | 46,38 | 44,79 | 46,31 | 3,23% | 1.560.872,00 |
| 16.03.2026 | 43,30 | 45,01 | 43,30 | 44,86 | 4,47% | 2.992.052,00 |
| 13.03.2026 | 44,55 | 44,84 | 42,89 | 42,94 | -4,13% | 1.853.096,00 |
| 12.03.2026 | 45,88 | 46,03 | 44,51 | 44,79 | -1,95% | 1.582.812,00 |
| 11.03.2026 | 44,58 | 45,96 | 44,54 | 45,68 | 1,41% | 1.813.410,00 |
| 10.03.2026 | 45,07 | 45,87 | 44,84 | 45,05 | -1,11% | 1.583.904,00 |