42,250€
2,80%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 42,05 | 42,10 | 41,70 | 41,95 | 2,07% | - |
| 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% | - |
| 19.06.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 0,47% | - |
| 18.06.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,47% | - |
| 17.06.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -2,97% | - |
| 16.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 15.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 12.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,14% | - |
| 11.06.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,69% | - |
| 10.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | - |
| 09.06.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | - |
| 08.06.2026 | 43,70 | 43,90 | 43,70 | 43,90 | 0,23% | 100,00 |
| 05.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | - |
| 04.06.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 0,46% | - |
| 03.06.2026 | 44,00 | 44,00 | 43,90 | 43,90 | 0,69% | 1,00 |
| 02.06.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 3,32% | 2,00 |
| 01.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 25,00 |
| 29.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 28.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | 99,00 |
| 27.05.2026 | 44,20 | 44,20 | 43,30 | 43,30 | -3,13% | 120,00 |
| 26.05.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -0,22% | - |
| 25.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,22% | - |
| 22.05.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -7,07% | - |
| 21.05.2026 | 47,40 | 48,10 | 47,40 | 48,10 | 1,05% | 100,00 |
| 20.05.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,45% | - |
| 19.05.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,21% | - |
| 18.05.2026 | 48,60 | 48,60 | 48,20 | 48,20 | -1,03% | 1.000,00 |
| 15.05.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 1,04% | - |
| 14.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 13.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 12.05.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 11.05.2026 | 47,10 | 47,80 | 46,90 | 47,80 | 2,58% | 168,00 |
| 08.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,08% | - |
| 07.05.2026 | 46,10 | 46,50 | 46,10 | 46,10 | -0,22% | 102,00 |
| 06.05.2026 | 48,70 | 48,70 | 46,20 | 46,20 | -3,55% | 240,00 |
| 05.05.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 1,48% | - |
| 04.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 30.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 2,00% | - |
| 29.04.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -1,10% | - |
| 28.04.2026 | 44,80 | 45,40 | 44,80 | 45,40 | 0,89% | 185,00 |
| 27.04.2026 | 45,30 | 45,30 | 45,00 | 45,00 | 0,00% | 63,00 |
| 24.04.2026 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | 10,00 |
| 23.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,67% | - |
| 22.04.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 0,45% | - |
| 21.04.2026 | 44,30 | 44,70 | 44,30 | 44,70 | 2,29% | 100,00 |
| 20.04.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -0,68% | - |
| 17.04.2026 | 44,90 | 44,90 | 44,00 | 44,00 | -2,65% | 100,00 |
| 16.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 15.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,11% | - |
| 14.04.2026 | 45,10 | 45,10 | 45,10 | 45,10 | -1,31% | - |
| 13.04.2026 | 45,50 | 45,70 | 45,50 | 45,70 | 0,88% | 100,00 |
| 10.04.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -4,03% | - |
| 09.04.2026 | 46,70 | 47,20 | 46,70 | 47,20 | 5,36% | 53,00 |
| 08.04.2026 | 42,90 | 44,80 | 42,90 | 44,80 | -6,28% | 357,00 |
| 07.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 3,73% | - |
| 02.04.2026 | 46,08 | 46,08 | 46,08 | 46,08 | 0,41% | - |
| 01.04.2026 | 46,67 | 46,67 | 44,58 | 45,89 | -2,47% | 317,00 |
| 31.03.2026 | 47,05 | 47,05 | 47,05 | 47,05 | 1,18% | - |
| 30.03.2026 | 48,01 | 48,01 | 46,50 | 46,50 | -1,82% | 10,00 |
| 27.03.2026 | 46,87 | 47,36 | 46,87 | 47,36 | -1,80% | 80,00 |
| 26.03.2026 | 48,64 | 48,64 | 48,23 | 48,23 | 5,77% | 119,00 |
| 25.03.2026 | 46,49 | 46,49 | 45,60 | 45,60 | -2,63% | 160,00 |
| 24.03.2026 | 45,30 | 47,15 | 45,30 | 46,83 | 5,50% | 123,00 |
| 23.03.2026 | 46,95 | 46,95 | 40,44 | 44,39 | -2,22% | 1.450,00 |
| 20.03.2026 | 43,92 | 45,76 | 43,92 | 45,40 | 3,18% | 686,00 |
| 19.03.2026 | 42,27 | 44,96 | 42,12 | 44,00 | 6,13% | 584,00 |
| 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% | - |