Echtzeit-Aktienkurs Golar LNG Partners LP
Bid:
Ask:
Aktienkurse zur Golar LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,51 | 3,51 | 3,51 | 3,51 | 0,00% | - |
| 25.02.2021 | 3,51 | 3,51 | 3,51 | 3,51 | 0,00% | - |
| 24.02.2021 | 3,50 | 3,53 | 3,50 | 3,51 | 0,43% | - |
| 23.02.2021 | 3,48 | 3,51 | 3,48 | 3,49 | 0,14% | - |
| 22.02.2021 | 3,49 | 3,50 | 3,48 | 3,49 | 0,14% | - |
| 19.02.2021 | 3,47 | 3,50 | 3,47 | 3,48 | 0,29% | - |
| 18.02.2021 | 3,47 | 3,48 | 3,47 | 3,47 | -0,43% | - |
| 17.02.2021 | 0,00 | 3,49 | 0,00 | 3,49 | -0,14% | - |
| 16.02.2021 | 3,49 | 3,50 | 3,47 | 3,49 | 0,58% | - |
| 12.02.2021 | 3,48 | 3,49 | 0,00 | 3,47 | 0,43% | - |
| 11.02.2021 | 3,46 | 3,48 | 3,45 | 3,46 | -0,58% | - |
| 10.02.2021 | 3,48 | 3,48 | 3,46 | 3,48 | 2,21% | - |
| 09.02.2021 | 3,47 | 3,47 | 3,40 | 3,40 | 0,00% | - |
| 08.02.2021 | 3,50 | 3,52 | 3,40 | 3,40 | -2,16% | - |
| 05.02.2021 | 3,50 | 3,51 | 3,47 | 3,48 | -1,84% | - |
| 04.02.2021 | 3,54 | 3,55 | 3,54 | 3,54 | 1,58% | - |
| 03.02.2021 | 3,46 | 3,49 | 3,46 | 3,49 | 1,16% | - |
| 02.02.2021 | 3,44 | 3,45 | 3,44 | 3,45 | 0,29% | - |
| 01.02.2021 | 3,44 | 3,44 | 3,43 | 3,44 | 0,29% | - |
| 29.01.2021 | 3,43 | 3,44 | 3,42 | 3,43 | 0,29% | - |
| 28.01.2021 | 3,42 | 3,44 | 3,42 | 3,42 | 0,00% | - |
| 27.01.2021 | 3,41 | 3,43 | 3,40 | 3,42 | -0,87% | - |
| 26.01.2021 | 3,42 | 3,50 | 3,41 | 3,45 | 5,19% | - |
| 25.01.2021 | 3,28 | 3,28 | 3,28 | 3,28 | -4,66% | - |
| 22.01.2021 | 3,43 | 3,46 | 3,43 | 3,44 | 0,15% | - |
| 21.01.2021 | 3,43 | 3,43 | 3,42 | 3,43 | 0,15% | - |
| 20.01.2021 | 3,42 | 3,44 | 3,42 | 3,43 | 0,15% | - |
| 19.01.2021 | 3,40 | 3,43 | 3,40 | 3,42 | 0,88% | - |
| 15.01.2021 | 3,40 | 3,40 | 3,38 | 3,39 | -0,29% | - |
| 14.01.2021 | 3,42 | 3,43 | 3,40 | 3,40 | -0,15% | - |
| 13.01.2021 | 3,38 | 3,45 | 3,36 | 3,41 | 23,82% | - |
| 12.01.2021 | 2,80 | 2,80 | 2,75 | 2,75 | 3,00% | - |
| 11.01.2021 | 2,67 | 2,67 | 2,67 | 2,67 | 1,33% | - |
| 08.01.2021 | 2,70 | 2,73 | 2,61 | 2,64 | -0,19% | - |
| 07.01.2021 | 2,58 | 2,68 | 2,49 | 2,64 | 6,02% | - |
| 06.01.2021 | 2,62 | 2,64 | 2,46 | 2,49 | -3,86% | - |
| 05.01.2021 | 2,55 | 2,68 | 2,54 | 2,59 | 2,37% | - |
| 04.01.2021 | 2,52 | 2,57 | 2,45 | 2,53 | -2,88% | - |
| 31.12.2020 | 2,45 | 2,68 | 2,42 | 2,61 | 9,00% | - |
| 30.12.2020 | 2,39 | 2,46 | 2,31 | 2,39 | -0,42% | - |
| 29.12.2020 | 2,42 | 2,48 | 2,31 | 2,40 | -4,57% | - |
| 28.12.2020 | 2,46 | 2,52 | 2,43 | 2,52 | -2,71% | - |
| 24.12.2020 | 2,57 | 2,59 | 2,46 | 2,59 | 0,98% | - |
| 23.12.2020 | 2,59 | 2,67 | 2,53 | 2,56 | -0,39% | - |
| 22.12.2020 | 2,47 | 2,66 | 2,47 | 2,57 | 6,64% | - |
| 21.12.2020 | 2,42 | 2,50 | 2,40 | 2,41 | -3,21% | - |
| 18.12.2020 | 2,64 | 2,68 | 2,48 | 2,49 | -3,68% | - |
| 17.12.2020 | 2,60 | 2,67 | 2,58 | 2,59 | 1,17% | - |
| 16.12.2020 | 2,69 | 2,69 | 2,54 | 2,56 | -4,49% | - |
| 15.12.2020 | 2,70 | 2,74 | 2,67 | 2,68 | 0,19% | - |
| 14.12.2020 | 2,74 | 2,79 | 2,64 | 2,67 | -3,61% | - |
| 11.12.2020 | 2,80 | 2,86 | 2,72 | 2,77 | -7,05% | - |
| 10.12.2020 | 2,88 | 3,15 | 2,74 | 2,98 | 4,56% | - |
| 09.12.2020 | 2,97 | 2,98 | 2,83 | 2,85 | -2,40% | - |
| 08.12.2020 | 2,92 | 2,92 | 2,92 | 2,92 | 3,18% | - |
| 07.12.2020 | 2,94 | 3,03 | 2,83 | 2,83 | -5,67% | - |
| 04.12.2020 | 2,96 | 3,04 | 2,90 | 3,00 | 2,74% | - |
| 03.12.2020 | 2,90 | 3,18 | 2,90 | 2,92 | 2,46% | - |
| 02.12.2020 | 2,80 | 2,85 | 2,80 | 2,85 | 4,01% | - |
| 01.12.2020 | 2,85 | 2,85 | 2,72 | 2,74 | 6,00% | - |
| 30.11.2020 | 2,79 | 2,80 | 2,59 | 2,59 | -4,96% | - |
| 27.11.2020 | 2,69 | 2,81 | 2,69 | 2,72 | 1,49% | - |
| 25.11.2020 | 2,76 | 2,76 | 2,68 | 2,68 | -3,07% | - |
| 24.11.2020 | 2,69 | 2,82 | 2,61 | 2,77 | 7,17% | - |
| 23.11.2020 | 2,48 | 2,59 | 2,48 | 2,58 | 5,31% | - |
| 20.11.2020 | 2,38 | 2,48 | 2,34 | 2,45 | 3,81% | - |
| 19.11.2020 | 2,46 | 2,46 | 2,36 | 2,36 | -1,26% | - |
| 18.11.2020 | 2,47 | 2,52 | 2,39 | 2,39 | -1,24% | - |
| 17.11.2020 | 2,45 | 2,54 | 2,39 | 2,42 | -1,22% | - |
| 16.11.2020 | 2,44 | 2,49 | 2,43 | 2,45 | 3,38% | - |
| 13.11.2020 | 2,25 | 2,40 | 2,24 | 2,37 | 7,24% | - |
| 12.11.2020 | 2,22 | 2,25 | 2,14 | 2,21 | -2,43% | - |
| 11.11.2020 | 2,29 | 2,32 | 2,22 | 2,27 | -0,88% | - |
| 10.11.2020 | 2,22 | 2,34 | 2,20 | 2,29 | 2,24% | - |
| 09.11.2020 | 2,23 | 2,29 | 2,16 | 2,24 | 6,43% | - |
| 06.11.2020 | 2,22 | 2,22 | 2,05 | 2,10 | -0,71% | - |
| 05.11.2020 | 2,08 | 2,22 | 2,08 | 2,12 | 1,20% | - |
| 04.11.2020 | 2,16 | 2,17 | 2,06 | 2,09 | -1,65% | - |
| 03.11.2020 | 2,12 | 2,15 | 2,05 | 2,13 | 1,43% | - |
| 02.11.2020 | 2,08 | 2,17 | 2,03 | 2,10 | 1,70% | - |
| 30.10.2020 | 2,16 | 2,17 | 2,00 | 2,06 | -7,42% | - |
| 29.10.2020 | 1,95 | 2,23 | 1,92 | 2,23 | 12,37% | - |
| 28.10.2020 | 1,84 | 2,04 | 1,82 | 1,98 | -2,46% | - |
| 27.10.2020 | 2,05 | 2,08 | 2,01 | 2,03 | -1,69% | - |
| 26.10.2020 | 2,14 | 2,14 | 2,03 | 2,07 | -4,62% | - |
| 23.10.2020 | 2,13 | 2,18 | 2,12 | 2,17 | 3,34% | - |
| 22.10.2020 | 2,09 | 2,14 | 2,05 | 2,10 | -0,48% | - |
| 21.10.2020 | 2,09 | 2,11 | 2,06 | 2,11 | 1,20% | - |
| 20.10.2020 | 2,06 | 2,12 | 2,03 | 2,08 | -0,48% | - |
| 19.10.2020 | 2,13 | 2,15 | 2,04 | 2,09 | 1,46% | - |
| 16.10.2020 | 2,09 | 2,13 | 2,05 | 2,06 | -3,96% | - |
| 15.10.2020 | 2,14 | 2,18 | 2,08 | 2,15 | -0,46% | - |
| 14.10.2020 | 2,20 | 2,20 | 2,06 | 2,16 | 5,12% | - |
| 13.10.2020 | 2,08 | 2,12 | 2,03 | 2,05 | -0,97% | - |
| 12.10.2020 | 2,11 | 2,11 | 2,06 | 2,07 | 0,00% | - |
| 09.10.2020 | 2,11 | 2,15 | 2,07 | 2,07 | -0,72% | - |
| 08.10.2020 | 2,13 | 2,15 | 2,06 | 2,09 | 0,00% | - |
| 07.10.2020 | 2,15 | 2,15 | 2,03 | 2,09 | -2,11% | - |
| 06.10.2020 | 2,13 | 2,18 | 2,07 | 2,13 | 0,47% | - |
| 05.10.2020 | 2,08 | 2,15 | 2,04 | 2,12 | 3,41% | - |