36,580€
2,72%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 35,42 | 36,69 | 35,42 | 36,69 | 3,03% | 21,00 |
| 12.06.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -2,97% | - |
| 11.06.2025 | 36,18 | 36,70 | 36,18 | 36,70 | 0,96% | 25,00 |
| 10.06.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 1,54% | - |
| 09.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,11% | - |
| 06.06.2025 | 36,57 | 36,57 | 36,57 | 36,57 | 3,01% | - |
| 05.06.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,80% | - |
| 04.06.2025 | 36,24 | 36,24 | 36,15 | 36,15 | -0,11% | 95,00 |
| 03.06.2025 | 36,19 | 36,19 | 36,19 | 36,19 | 0,61% | - |
| 02.06.2025 | 35,97 | 35,97 | 35,97 | 35,97 | -1,34% | - |
| 30.05.2025 | 36,53 | 36,53 | 36,46 | 36,46 | -2,25% | 20,00 |
| 29.05.2025 | 36,96 | 37,30 | 36,96 | 37,30 | 7,49% | 487,00 |
| 28.05.2025 | 34,32 | 34,70 | 34,32 | 34,70 | 2,06% | 1.000,00 |
| 27.05.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 3,03% | 520,00 |
| 26.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,42% | - |
| 23.05.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -3,10% | - |
| 22.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 21.05.2025 | 34,20 | 35,09 | 34,20 | 34,20 | -3,03% | 423,00 |
| 20.05.2025 | 34,52 | 35,27 | 34,52 | 35,27 | 3,07% | 81,00 |
| 19.05.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 0,06% | - |
| 16.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,69% | - |
| 15.05.2025 | 35,51 | 35,51 | 35,51 | 35,51 | 0,97% | - |
| 14.05.2025 | 35,17 | 35,17 | 35,17 | 35,17 | 2,39% | - |
| 13.05.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 2,35% | - |
| 12.05.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -1,44% | - |
| 09.05.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -1,99% | - |
| 08.05.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 0,29% | - |
| 07.05.2025 | 34,64 | 34,64 | 34,64 | 34,64 | -1,11% | - |
| 06.05.2025 | 34,52 | 35,03 | 34,52 | 35,03 | 0,20% | 50,00 |
| 05.05.2025 | 34,96 | 34,96 | 34,96 | 34,96 | -6,05% | - |
| 02.05.2025 | 37,21 | 37,21 | 37,21 | 37,21 | 3,28% | - |
| 30.04.2025 | 36,03 | 36,03 | 36,03 | 36,03 | 1,78% | - |
| 29.04.2025 | 35,83 | 36,39 | 35,40 | 35,40 | 1,00% | 389,00 |
| 28.04.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,54% | - |
| 25.04.2025 | 35,36 | 35,36 | 35,24 | 35,24 | 0,26% | 9,00 |
| 24.04.2025 | 34,48 | 35,15 | 34,48 | 35,15 | 1,83% | 60,00 |
| 23.04.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 4,92% | - |
| 22.04.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,15% | 16,00 |
| 17.04.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 4,04% | - |
| 16.04.2025 | 31,67 | 31,67 | 31,67 | 31,67 | -1,15% | - |
| 15.04.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -2,61% | - |
| 14.04.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,46% | - |
| 11.04.2025 | 29,74 | 32,75 | 29,74 | 32,75 | 10,05% | 100,00 |
| 10.04.2025 | 31,48 | 31,48 | 29,76 | 29,76 | 5,76% | 963,00 |
| 09.04.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -7,46% | - |
| 08.04.2025 | 29,76 | 30,41 | 29,76 | 30,41 | 15,94% | 1.000,00 |
| 07.04.2025 | 26,34 | 26,34 | 26,23 | 26,23 | -11,08% | 3,00 |
| 04.04.2025 | 30,20 | 30,20 | 29,50 | 29,50 | -7,44% | 152,00 |
| 03.04.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -6,07% | - |
| 02.04.2025 | 33,97 | 33,97 | 33,93 | 33,93 | -2,44% | 680,00 |
| 01.04.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 1,25% | - |
| 31.03.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -4,72% | - |
| 28.03.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -0,41% | - |
| 27.03.2025 | 36,71 | 36,71 | 36,20 | 36,20 | -2,69% | 1.000,00 |
| 26.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,85% | - |
| 25.03.2025 | 37,46 | 37,52 | 37,46 | 37,52 | 7,14% | 90,00 |
| 24.03.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -0,45% | - |
| 21.03.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 3,02% | - |
| 20.03.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 6,85% | - |
| 19.03.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,75% | - |
| 18.03.2025 | 31,91 | 32,20 | 31,91 | 32,20 | 1,26% | 31,00 |
| 17.03.2025 | 30,80 | 31,80 | 30,80 | 31,80 | 5,12% | 1.390,00 |
| 14.03.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -2,98% | - |
| 13.03.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 6,71% | - |
| 12.03.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 2,67% | - |
| 11.03.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -3,13% | - |
| 10.03.2025 | 29,74 | 29,74 | 29,38 | 29,38 | -4,76% | 100,00 |
| 07.03.2025 | 30,96 | 30,96 | 30,35 | 30,85 | -5,92% | 271,00 |
| 06.03.2025 | 32,79 | 32,79 | 32,79 | 32,79 | 0,06% | - |
| 05.03.2025 | 33,85 | 33,85 | 32,77 | 32,77 | -2,99% | 800,00 |
| 04.03.2025 | 34,95 | 35,29 | 33,78 | 33,78 | -3,98% | 329,00 |
| 03.03.2025 | 36,68 | 36,68 | 35,18 | 35,18 | -4,09% | 480,00 |
| 28.02.2025 | 36,70 | 36,70 | 36,68 | 36,68 | 0,14% | 18,00 |
| 27.02.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 0,69% | - |
| 26.02.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -3,01% | - |
| 25.02.2025 | 37,51 | 37,51 | 37,51 | 37,51 | 1,65% | - |
| 24.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -4,58% | - |
| 21.02.2025 | 38,67 | 38,67 | 38,67 | 38,67 | -0,18% | - |
| 20.02.2025 | 38,74 | 38,74 | 38,74 | 38,74 | -0,21% | - |
| 19.02.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 0,05% | - |
| 18.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,57% | - |
| 17.02.2025 | 38,66 | 38,66 | 38,58 | 38,58 | -0,95% | 115,00 |
| 14.02.2025 | 38,95 | 38,95 | 38,95 | 38,95 | 1,33% | - |
| 13.02.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -2,06% | - |
| 12.02.2025 | 38,70 | 39,25 | 38,70 | 39,25 | -1,36% | 500,00 |
| 11.02.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 1,14% | - |
| 10.02.2025 | 39,34 | 39,34 | 39,34 | 39,34 | 0,64% | - |
| 07.02.2025 | 39,09 | 39,09 | 39,09 | 39,09 | -5,28% | - |
| 06.02.2025 | 41,27 | 41,27 | 41,27 | 41,27 | 1,55% | - |
| 05.02.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,72% | - |
| 04.02.2025 | 40,15 | 40,60 | 40,15 | 40,35 | 2,49% | 281,00 |
| 03.02.2025 | 39,37 | 39,37 | 39,37 | 39,37 | 0,87% | 10,00 |
| 31.01.2025 | 39,03 | 39,03 | 39,03 | 39,03 | -0,43% | - |
| 30.01.2025 | 38,12 | 39,20 | 38,12 | 39,20 | 5,26% | 378,00 |
| 29.01.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,11% | - |
| 28.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,98% | - |
| 27.01.2025 | 37,51 | 37,69 | 37,51 | 37,57 | -1,13% | 36,00 |
| 24.01.2025 | 38,43 | 38,43 | 38,00 | 38,00 | -3,31% | 201,00 |
| 23.01.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,26% | - |
| 22.01.2025 | 39,89 | 39,89 | 39,80 | 39,80 | -2,64% | 1.394,00 |