44,010€
6,15%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 42,51 | 44,96 | 41,94 | 43,20 | 4,20% | 356,00 |
| 18.03.2026 | 39,97 | 41,46 | 39,97 | 41,46 | 4,59% | 310,00 |
| 17.03.2026 | 38,86 | 39,64 | 38,86 | 39,64 | 5,20% | 20,00 |
| 16.03.2026 | 37,68 | 37,68 | 37,68 | 37,68 | -2,79% | - |
| 13.03.2026 | 38,76 | 38,76 | 38,76 | 38,76 | -0,46% | - |
| 12.03.2026 | 39,17 | 39,65 | 38,94 | 38,94 | 1,20% | 430,00 |
| 11.03.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -1,05% | - |
| 10.03.2026 | 38,89 | 38,89 | 38,89 | 38,89 | -0,08% | - |
| 09.03.2026 | 40,78 | 40,78 | 38,92 | 38,92 | -4,16% | 263,00 |
| 06.03.2026 | 40,12 | 40,61 | 40,12 | 40,61 | 1,12% | 150,00 |
| 05.03.2026 | 40,16 | 40,16 | 40,16 | 40,16 | 2,61% | - |
| 04.03.2026 | 39,14 | 39,14 | 39,14 | 39,14 | -3,00% | - |
| 03.03.2026 | 39,29 | 40,35 | 39,29 | 40,35 | 5,24% | 614,00 |
| 02.03.2026 | 38,72 | 38,72 | 38,34 | 38,34 | 5,42% | 53,00 |
| 27.02.2026 | 36,37 | 36,37 | 36,37 | 36,37 | -1,06% | - |
| 26.02.2026 | 36,20 | 36,76 | 36,20 | 36,76 | -4,25% | 1,00 |
| 25.02.2026 | 37,77 | 38,39 | 37,77 | 38,39 | 0,08% | 50,00 |
| 24.02.2026 | 38,36 | 38,36 | 38,36 | 38,36 | -1,79% | - |
| 23.02.2026 | 38,37 | 39,06 | 38,37 | 39,06 | 1,56% | 30,00 |
| 20.02.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 2,59% | - |
| 19.02.2026 | 37,49 | 37,49 | 37,49 | 37,49 | 1,13% | - |
| 18.02.2026 | 37,07 | 37,07 | 37,07 | 37,07 | 1,73% | - |
| 17.02.2026 | 36,44 | 36,44 | 36,44 | 36,44 | 0,11% | - |
| 16.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,36% | - |
| 13.02.2026 | 36,53 | 36,53 | 36,53 | 36,53 | -1,35% | - |
| 12.02.2026 | 37,03 | 37,03 | 37,03 | 37,03 | 1,76% | - |
| 11.02.2026 | 36,39 | 36,39 | 36,39 | 36,39 | 1,03% | - |
| 10.02.2026 | 36,02 | 36,02 | 36,02 | 36,02 | 1,92% | - |
| 09.02.2026 | 35,42 | 35,42 | 35,34 | 35,34 | 3,73% | 50,00 |
| 06.02.2026 | 34,07 | 34,07 | 34,07 | 34,07 | -1,39% | - |
| 05.02.2026 | 34,55 | 34,55 | 34,55 | 34,55 | -0,89% | - |
| 04.02.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -0,06% | - |
| 03.02.2026 | 34,68 | 34,88 | 34,68 | 34,88 | 0,17% | 50,00 |
| 02.02.2026 | 33,88 | 34,82 | 33,88 | 34,82 | 3,75% | 300,00 |
| 30.01.2026 | 34,09 | 34,09 | 33,56 | 33,56 | -0,94% | 300,00 |
| 29.01.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 1,74% | - |
| 28.01.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,67% | - |
| 27.01.2026 | 33,23 | 33,23 | 33,08 | 33,08 | -2,33% | 45,00 |
| 26.01.2026 | 33,87 | 33,87 | 33,87 | 33,87 | -2,34% | - |
| 23.01.2026 | 34,25 | 34,77 | 34,25 | 34,68 | 0,03% | 110,00 |
| 22.01.2026 | 34,25 | 34,67 | 34,25 | 34,67 | 1,64% | 100,00 |
| 21.01.2026 | 32,91 | 34,30 | 32,91 | 34,11 | 2,28% | 200,00 |
| 20.01.2026 | 33,35 | 33,35 | 33,35 | 33,35 | 0,09% | - |
| 19.01.2026 | 33,77 | 33,77 | 33,32 | 33,32 | -1,42% | 600,00 |
| 16.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 15.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,18% | - |
| 14.01.2026 | 33,47 | 33,47 | 33,47 | 33,47 | -0,95% | - |
| 13.01.2026 | 32,84 | 33,79 | 32,84 | 33,79 | 2,12% | 120,00 |
| 12.01.2026 | 33,09 | 33,09 | 33,09 | 33,09 | -1,58% | - |
| 09.01.2026 | 33,61 | 33,62 | 33,61 | 33,62 | 3,07% | 5,00 |
| 08.01.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 2,26% | - |
| 07.01.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,05% | - |
| 06.01.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -0,09% | - |
| 05.01.2026 | 32,27 | 32,27 | 32,27 | 32,27 | 2,38% | - |
| 02.01.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -0,25% | - |
| 30.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,18% | - |
| 29.12.2025 | 31,23 | 31,23 | 31,23 | 31,23 | -0,67% | 2,00 |
| 23.12.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -2,12% | - |
| 22.12.2025 | 32,30 | 32,30 | 32,12 | 32,12 | 2,33% | 20,00 |
| 19.12.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 0,38% | - |
| 18.12.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -0,26% | - |
| 17.12.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,93% | - |
| 16.12.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -2,17% | - |
| 15.12.2025 | 31,79 | 31,79 | 31,75 | 31,75 | 1,18% | 55,00 |
| 12.12.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -1,35% | - |
| 11.12.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -2,93% | - |
| 10.12.2025 | 32,77 | 32,77 | 32,77 | 32,77 | -0,61% | - |
| 09.12.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 0,86% | - |
| 08.12.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -3,46% | - |
| 05.12.2025 | 33,47 | 33,86 | 33,47 | 33,86 | 4,15% | 222,00 |
| 04.12.2025 | 32,51 | 32,51 | 32,51 | 32,51 | 2,10% | - |
| 03.12.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 0,86% | - |
| 02.12.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -1,03% | - |
| 01.12.2025 | 31,71 | 31,90 | 31,71 | 31,90 | 1,08% | 50,00 |
| 28.11.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 0,10% | - |
| 27.11.2025 | 31,53 | 31,53 | 31,53 | 31,53 | 1,12% | - |
| 26.11.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 1,30% | - |
| 25.11.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 0,00% | 35,00 |
| 24.11.2025 | 31,12 | 31,12 | 30,78 | 30,78 | -1,57% | 10,00 |
| 21.11.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -1,76% | - |
| 20.11.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 0,13% | - |
| 19.11.2025 | 31,79 | 31,79 | 31,79 | 31,79 | -1,82% | - |
| 18.11.2025 | 31,87 | 32,38 | 31,87 | 32,38 | -0,74% | 256,00 |
| 17.11.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 0,87% | - |
| 14.11.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -0,74% | - |
| 13.11.2025 | 32,67 | 32,92 | 32,58 | 32,58 | -1,06% | 335,00 |
| 12.11.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -3,09% | - |
| 11.11.2025 | 33,55 | 33,98 | 33,55 | 33,98 | 2,81% | 70,00 |
| 10.11.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -2,07% | - |
| 07.11.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -1,26% | - |
| 06.11.2025 | 34,18 | 34,18 | 34,18 | 34,18 | -2,31% | - |
| 05.11.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -1,21% | - |
| 04.11.2025 | 35,42 | 35,42 | 35,42 | 35,42 | 0,23% | - |
| 03.11.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 1,29% | - |
| 31.10.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 0,29% | - |
| 30.10.2025 | 34,79 | 34,79 | 34,79 | 34,79 | -0,91% | - |
| 29.10.2025 | 35,11 | 35,11 | 35,11 | 35,11 | -1,01% | - |
| 28.10.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -1,47% | - |
| 27.10.2025 | 34,06 | 36,00 | 34,06 | 36,00 | 9,66% | 20,00 |
| 24.10.2025 | 32,83 | 32,83 | 32,83 | 32,83 | -2,29% | - |