47,300€
2,60%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |