38,350€
-7,14%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 38,00 | 38,15 | 37,70 | 38,05 | -7,87% | - |
| 05.11.2026 | 39,40 | 41,30 | 39,40 | 41,30 | 3,25% | 100,00 |
| 04.11.2026 | 40,30 | 40,30 | 40,00 | 40,00 | 1,01% | 500,00 |
| 03.11.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 02.11.2026 | 41,80 | 41,80 | 41,00 | 41,00 | -0,49% | 61,00 |
| 30.10.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,23% | - |
| 29.10.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -0,49% | - |
| 28.10.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 1,49% | - |
| 27.10.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | - |
| 26.10.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 1,77% | - |
| 23.10.2026 | 38,90 | 39,60 | 38,90 | 39,60 | 0,00% | 25,00 |
| 22.10.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 21.10.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 20.10.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,25% | - |
| 19.10.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 1,01% | - |
| 16.10.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -2,22% | - |
| 15.10.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -4,47% | - |
| 14.10.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -0,47% | - |
| 13.10.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -1,39% | - |
| 12.10.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 1,17% | 25,00 |
| 09.10.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,61% | - |
| 08.10.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,58% | - |
| 07.10.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 06.10.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | - |
| 05.10.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,92% | 30,00 |
| 02.10.2026 | 42,70 | 43,30 | 42,70 | 43,30 | 3,34% | 1,00 |
| 01.10.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,71% | - |
| 30.09.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 29.09.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 28.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,14% | - |
| 25.09.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | - |
| 24.09.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 23.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 22.09.2026 | 44,50 | 44,60 | 44,50 | 44,60 | -0,67% | 225,00 |
| 21.09.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 2,05% | 100,00 |
| 18.09.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | - |
| 17.09.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -1,58% | - |
| 16.09.2026 | 43,40 | 44,40 | 43,40 | 44,40 | -0,22% | 230,00 |
| 15.09.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -3,05% | - |
| 14.09.2026 | 45,20 | 45,90 | 45,20 | 45,90 | 1,77% | 40,00 |
| 11.09.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 1,81% | 147,00 |
| 10.09.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,91% | - |
| 09.09.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -1,57% | - |
| 08.09.2026 | 44,40 | 44,60 | 44,40 | 44,60 | 0,22% | 50,00 |
| 07.09.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,23% | - |
| 04.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,67% | - |
| 03.09.2026 | 45,40 | 45,40 | 44,70 | 44,70 | -0,22% | 50,00 |
| 02.09.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,59% | 400,00 |
| 01.09.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 2,56% | - |
| 31.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,05% | - |
| 28.08.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,69% | - |
| 27.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,58% | - |
| 26.08.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 1,14% | - |
| 25.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 24.08.2026 | 43,90 | 44,20 | 43,90 | 44,20 | -0,23% | 55,00 |
| 21.08.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -0,23% | - |
| 20.08.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,67% | - |
| 19.08.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -0,45% | - |
| 18.08.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 17.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 14.08.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | - |
| 13.08.2026 | 43,90 | 45,40 | 43,90 | 45,40 | 3,65% | 100,00 |
| 12.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 11.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 10.08.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,14% | - |
| 07.08.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 2,09% | - |
| 06.08.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 1,41% | - |
| 05.08.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -0,47% | - |
| 04.08.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,47% | - |
| 03.08.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 1,92% | - |
| 31.07.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 1,46% | - |
| 30.07.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -3,52% | 64,00 |
| 29.07.2026 | 42,30 | 42,60 | 42,30 | 42,60 | 0,00% | 100,00 |
| 28.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,24% | - |
| 27.07.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -2,07% | - |
| 24.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 23.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,23% | - |
| 22.07.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,46% | - |
| 21.07.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,70% | - |
| 20.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | - |
| 17.07.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -2,28% | - |
| 16.07.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -2,66% | - |
| 15.07.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 1,12% | - |
| 14.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 13.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,68% | - |
| 10.07.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -1,34% | - |
| 09.07.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 2,05% | - |
| 08.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,10% | - |
| 07.07.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 0,47% | - |
| 06.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,23% | - |
| 03.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 02.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 01.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 30.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | - |
| 29.06.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,23% | - |
| 26.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 2,00 |
| 25.06.2026 | 43,80 | 43,80 | 43,20 | 43,20 | -3,57% | 116,00 |
| 24.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 23.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 22.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,17% | - |