44,700€
-0,22%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |