44,130€
5,83%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 42,80 | 44,97 | 42,08 | 44,13 | 5,25% | 11.191,00 |
| 18.03.2026 | 40,29 | 41,93 | 40,19 | 41,93 | 4,62% | 13.500,00 |
| 17.03.2026 | 39,24 | 40,19 | 38,82 | 40,08 | 3,07% | - |
| 16.03.2026 | 37,88 | 39,03 | 37,61 | 38,89 | 3,38% | - |
| 13.03.2026 | 39,06 | 39,27 | 37,49 | 37,62 | -3,30% | 6.730,00 |
| 12.03.2026 | 39,24 | 39,87 | 38,67 | 38,90 | -1,43% | 3.510,00 |
| 11.03.2026 | 38,81 | 39,73 | 38,58 | 39,47 | 1,75% | - |
| 10.03.2026 | 38,86 | 39,42 | 38,52 | 38,79 | 0,91% | 5.300,00 |
| 09.03.2026 | 41,73 | 43,71 | 38,43 | 38,44 | -4,96% | 16.146,00 |
| 06.03.2026 | 40,25 | 41,45 | 39,72 | 40,44 | 1,44% | - |
| 05.03.2026 | 40,07 | 40,59 | 39,35 | 39,87 | -0,69% | 16.184,00 |
| 04.03.2026 | 39,24 | 40,65 | 38,88 | 40,14 | 1,80% | 1.900,00 |
| 03.03.2026 | 39,85 | 41,26 | 38,75 | 39,43 | 0,20% | 4.010,00 |
| 02.03.2026 | 38,56 | 39,90 | 38,21 | 39,35 | 4,54% | - |
| 27.02.2026 | 36,44 | 37,81 | 36,32 | 37,64 | 2,59% | - |
| 26.02.2026 | 36,34 | 36,96 | 36,12 | 36,69 | 0,52% | - |
| 25.02.2026 | 38,01 | 38,51 | 35,48 | 36,50 | -4,25% | 24.465,00 |
| 24.02.2026 | 38,62 | 38,67 | 37,71 | 38,12 | -1,03% | - |
| 23.02.2026 | 38,50 | 39,10 | 38,27 | 38,52 | -0,89% | - |
| 20.02.2026 | 38,88 | 38,92 | 38,41 | 38,86 | 0,53% | 27.100,00 |
| 19.02.2026 | 37,74 | 38,94 | 37,63 | 38,66 | 2,42% | 375,00 |
| 18.02.2026 | 37,32 | 37,82 | 37,27 | 37,74 | 1,25% | 435,00 |
| 17.02.2026 | 36,73 | 37,51 | 36,44 | 37,28 | 1,76% | 25,00 |
| 16.02.2026 | 36,77 | 36,84 | 36,63 | 36,63 | 0,07% | - |
| 13.02.2026 | 36,83 | 37,08 | 36,56 | 36,61 | -0,01% | 9.520,00 |
| 12.02.2026 | 37,23 | 37,71 | 36,56 | 36,61 | -1,81% | 2.340,00 |
| 11.02.2026 | 36,83 | 37,69 | 36,75 | 37,29 | 1,55% | 13.652,00 |
| 10.02.2026 | 36,26 | 37,03 | 36,18 | 36,72 | 1,31% | 390,00 |
| 09.02.2026 | 35,71 | 36,32 | 35,04 | 36,24 | 1,65% | 3.900,00 |
| 06.02.2026 | 34,30 | 35,81 | 34,28 | 35,65 | 3,66% | 736,00 |
| 05.02.2026 | 35,15 | 35,15 | 33,69 | 34,39 | 0,15% | - |
| 04.02.2026 | 35,19 | 35,34 | 33,79 | 34,34 | -1,94% | 13.965,00 |
| 03.02.2026 | 34,92 | 35,26 | 34,07 | 35,02 | 0,43% | 14.074,00 |
| 02.02.2026 | 33,94 | 35,21 | 33,90 | 34,87 | 1,80% | - |
| 30.01.2026 | 34,13 | 34,61 | 33,67 | 34,26 | 0,45% | - |
| 29.01.2026 | 34,10 | 35,00 | 34,08 | 34,10 | -0,16% | - |
| 28.01.2026 | 33,54 | 34,58 | 33,45 | 34,16 | 2,18% | - |
| 27.01.2026 | 33,41 | 33,99 | 32,99 | 33,43 | 0,03% | - |
| 26.01.2026 | 34,02 | 34,57 | 33,39 | 33,42 | -2,55% | - |
| 23.01.2026 | 34,48 | 34,87 | 34,11 | 34,29 | -0,48% | - |
| 22.01.2026 | 34,50 | 34,71 | 34,09 | 34,46 | 0,39% | - |
| 21.01.2026 | 33,17 | 34,40 | 32,74 | 34,32 | 3,51% | - |
| 20.01.2026 | 33,55 | 33,99 | 33,13 | 33,16 | -1,40% | - |
| 19.01.2026 | 33,79 | 33,99 | 33,60 | 33,63 | -1,55% | 4.950,00 |
| 16.01.2026 | 34,11 | 34,64 | 34,04 | 34,16 | 0,25% | - |
| 15.01.2026 | 34,26 | 34,55 | 33,96 | 34,07 | -0,51% | - |
| 14.01.2026 | 33,65 | 34,48 | 33,57 | 34,25 | 1,45% | - |
| 13.01.2026 | 33,08 | 33,89 | 33,00 | 33,76 | 2,01% | - |
| 12.01.2026 | 33,22 | 33,54 | 32,74 | 33,09 | -1,05% | - |
| 09.01.2026 | 33,87 | 34,42 | 33,37 | 33,44 | -1,21% | - |
| 08.01.2026 | 32,75 | 34,00 | 32,72 | 33,85 | 3,03% | 1.980,00 |
| 07.01.2026 | 32,16 | 33,35 | 32,03 | 32,86 | 2,02% | - |
| 06.01.2026 | 32,50 | 33,12 | 32,21 | 32,21 | -0,98% | 1.540,00 |
| 05.01.2026 | 32,68 | 34,26 | 32,17 | 32,53 | 0,51% | - |
| 02.01.2026 | 31,68 | 32,41 | 31,64 | 32,36 | 1,71% | - |
| 30.12.2025 | 31,83 | 31,83 | 31,82 | 31,82 | 1,06% | - |
| 29.12.2025 | 31,47 | 31,99 | 31,07 | 31,48 | -0,47% | 650,00 |
| 23.12.2025 | 31,65 | 31,73 | 31,35 | 31,63 | -0,49% | - |
| 22.12.2025 | 32,54 | 32,90 | 31,59 | 31,79 | 1,11% | - |
| 18.12.2025 | 31,51 | 31,76 | 31,31 | 31,44 | -0,36% | - |
| 17.12.2025 | 31,58 | 32,04 | 31,44 | 31,55 | 1,17% | - |
| 16.12.2025 | 31,30 | 31,68 | 31,19 | 31,19 | -1,38% | - |
| 15.12.2025 | 31,61 | 31,62 | 31,61 | 31,62 | -0,39% | - |
| 12.12.2025 | 31,63 | 31,84 | 31,24 | 31,75 | -0,81% | - |
| 11.12.2025 | 31,98 | 32,29 | 31,83 | 32,01 | -1,45% | - |
| 10.12.2025 | 33,10 | 33,35 | 32,48 | 32,48 | -2,45% | - |
| 09.12.2025 | 33,22 | 33,62 | 32,89 | 33,29 | 0,48% | - |
| 08.12.2025 | 32,84 | 33,41 | 32,66 | 33,13 | 1,07% | - |
| 05.12.2025 | 33,23 | 33,75 | 32,78 | 32,78 | -0,70% | - |
| 04.12.2025 | 32,84 | 33,09 | 32,74 | 33,01 | 0,09% | - |
| 03.12.2025 | 32,15 | 32,98 | 31,75 | 32,98 | 3,26% | - |
| 02.12.2025 | 31,79 | 32,23 | 31,75 | 31,94 | 0,66% | - |
| 01.12.2025 | 31,65 | 32,21 | 31,36 | 31,73 | 0,19% | - |
| 28.11.2025 | 31,85 | 32,28 | 31,41 | 31,67 | -0,16% | - |
| 27.11.2025 | 31,76 | 31,82 | 31,71 | 31,72 | -0,50% | - |
| 26.11.2025 | 31,52 | 31,92 | 31,37 | 31,88 | 2,11% | - |
| 25.11.2025 | 30,61 | 31,52 | 30,42 | 31,22 | 2,19% | - |
| 24.11.2025 | 31,35 | 31,52 | 30,41 | 30,55 | -1,99% | - |
| 21.11.2025 | 31,71 | 32,18 | 31,16 | 31,17 | -2,76% | 100,00 |
| 20.11.2025 | 32,11 | 32,18 | 32,00 | 32,06 | -0,80% | - |
| 19.11.2025 | 32,08 | 32,47 | 31,87 | 32,32 | 0,67% | - |
| 18.11.2025 | 31,97 | 32,41 | 31,84 | 32,10 | -1,12% | - |
| 17.11.2025 | 32,88 | 33,12 | 32,42 | 32,47 | -1,87% | - |
| 14.11.2025 | 32,56 | 33,18 | 31,92 | 33,09 | 1,89% | - |
| 12.11.2025 | 33,21 | 33,61 | 32,47 | 32,47 | -2,38% | - |
| 11.11.2025 | 33,80 | 33,96 | 33,11 | 33,26 | -1,25% | - |
| 10.11.2025 | 33,29 | 34,02 | 33,24 | 33,68 | -0,53% | - |
| 07.11.2025 | 34,04 | 34,08 | 33,85 | 33,86 | -0,63% | - |
| 06.11.2025 | 34,39 | 34,49 | 33,82 | 34,08 | -0,19% | - |
| 05.11.2025 | 35,31 | 36,38 | 34,14 | 34,14 | -2,40% | - |
| 04.11.2025 | 35,52 | 35,70 | 34,79 | 34,98 | -1,58% | - |
| 03.11.2025 | 35,57 | 35,82 | 35,16 | 35,54 | -0,31% | - |
| 31.10.2025 | 35,01 | 35,65 | 34,71 | 35,65 | 0,69% | - |
| 29.10.2025 | 35,29 | 35,41 | 35,19 | 35,41 | 0,33% | - |
| 28.10.2025 | 35,62 | 35,82 | 34,68 | 35,29 | -1,29% | - |
| 27.10.2025 | 34,22 | 36,65 | 34,22 | 35,75 | 7,15% | - |
| 24.10.2025 | 33,14 | 33,37 | 33,04 | 33,37 | 0,63% | - |
| 23.10.2025 | 32,86 | 33,95 | 32,85 | 33,16 | 0,84% | 120,00 |
| 22.10.2025 | 32,87 | 32,90 | 32,81 | 32,88 | -0,51% | - |
| 21.10.2025 | 33,00 | 33,14 | 32,94 | 33,05 | 0,26% | - |