49,669$
0,40%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 49,34 | 49,45 | 48,51 | 49,03 | -0,89% | - |
| 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 |
| 09.03.2026 | 47,35 | 47,35 | 45,34 | 45,55 | -3,25% | 2.526.013,00 |
| 06.03.2026 | 46,23 | 47,48 | 45,75 | 47,08 | 1,79% | 3.212.141,00 |
| 05.03.2026 | 46,92 | 46,94 | 45,57 | 46,25 | -0,86% | 3.295.238,00 |
| 04.03.2026 | 45,39 | 47,21 | 45,39 | 46,65 | 1,97% | 3.268.444,00 |
| 03.03.2026 | 45,82 | 46,46 | 44,28 | 45,75 | -0,85% | 2.992.241,00 |
| 02.03.2026 | 46,09 | 46,98 | 45,00 | 46,14 | 3,78% | 3.591.500,00 |
| 27.02.2026 | 43,17 | 44,67 | 42,96 | 44,46 | 2,85% | 1.529.164,00 |
| 26.02.2026 | 42,82 | 43,54 | 42,63 | 43,23 | 0,30% | 1.537.470,00 |
| 25.02.2026 | 43,75 | 44,00 | 41,68 | 43,10 | -3,94% | 3.300.739,00 |
| 24.02.2026 | 45,30 | 45,30 | 44,42 | 44,87 | -1,19% | 1.435.159,00 |
| 23.02.2026 | 45,75 | 46,23 | 45,12 | 45,41 | -0,83% | 1.378.429,00 |
| 20.02.2026 | 45,56 | 45,89 | 45,18 | 45,79 | 0,64% | 1.214.268,00 |
| 19.02.2026 | 44,75 | 45,81 | 44,30 | 45,50 | 2,27% | 1.474.998,00 |
| 18.02.2026 | 44,41 | 44,69 | 44,03 | 44,49 | 0,72% | 722.592,00 |
| 17.02.2026 | 43,55 | 44,19 | 42,95 | 44,17 | 1,68% | 908.658,00 |
| 13.02.2026 | 43,66 | 44,00 | 43,30 | 43,44 | -0,37% | 1.247.484,00 |
| 12.02.2026 | 44,43 | 44,48 | 43,27 | 43,60 | -1,36% | 704.548,00 |
| 11.02.2026 | 44,24 | 44,56 | 43,70 | 44,20 | 1,35% | 1.412.989,00 |
| 10.02.2026 | 43,16 | 44,13 | 43,00 | 43,61 | 1,00% | 1.780.835,00 |
| 09.02.2026 | 42,16 | 43,26 | 41,75 | 43,18 | 2,15% | 1.523.343,00 |
| 06.02.2026 | 40,80 | 42,35 | 40,70 | 42,27 | 4,37% | 2.016.927,00 |
| 05.02.2026 | 40,09 | 40,78 | 39,70 | 40,50 | -0,20% | 1.219.080,00 |
| 04.02.2026 | 41,53 | 41,53 | 39,86 | 40,58 | -2,29% | 1.279.875,00 |
| 03.02.2026 | 41,30 | 41,56 | 40,25 | 41,53 | 0,78% | 1.131.158,00 |
| 02.02.2026 | 40,96 | 41,50 | 40,75 | 41,21 | 1,53% | 1.527.961,00 |
| 30.01.2026 | 40,35 | 41,37 | 39,93 | 40,59 | -0,98% | 874.841,00 |
| 29.01.2026 | 41,34 | 41,99 | 40,66 | 40,99 | 0,24% | 952.855,00 |
| 28.01.2026 | 40,96 | 41,50 | 40,59 | 40,89 | 1,67% | 1.356.848,00 |
| 27.01.2026 | 39,89 | 40,71 | 39,76 | 40,22 | 1,28% | 773.048,00 |