38,030€
-0,99%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 38,40 | 39,17 | 37,48 | 37,48 | -2,42% | - |
| 28.08.2025 | 38,50 | 38,63 | 38,10 | 38,41 | -0,25% | - |
| 27.08.2025 | 39,24 | 39,73 | 38,36 | 38,51 | -1,60% | - |
| 26.08.2025 | 37,83 | 39,34 | 37,20 | 39,13 | 2,60% | - |
| 25.08.2025 | 38,29 | 38,44 | 36,56 | 38,14 | -0,22% | - |
| 22.08.2025 | 37,34 | 38,41 | 37,15 | 38,23 | 2,84% | 300,00 |
| 21.08.2025 | 35,77 | 37,31 | 35,59 | 37,17 | 3,91% | - |
| 20.08.2025 | 35,36 | 35,90 | 34,96 | 35,77 | 0,99% | - |
| 19.08.2025 | 35,41 | 35,63 | 35,04 | 35,42 | 0,01% | - |
| 18.08.2025 | 35,07 | 36,29 | 34,86 | 35,42 | 2,47% | - |
| 15.08.2025 | 34,86 | 34,88 | 34,14 | 34,56 | -0,37% | - |
| 14.08.2025 | 34,31 | 35,62 | 34,00 | 34,69 | 1,17% | 150,00 |
| 13.08.2025 | 34,60 | 34,85 | 33,96 | 34,29 | -1,14% | - |
| 12.08.2025 | 34,58 | 35,06 | 34,39 | 34,69 | 0,30% | - |
| 11.08.2025 | 34,38 | 35,51 | 34,21 | 34,58 | -0,45% | - |
| 08.08.2025 | 35,54 | 35,99 | 34,68 | 34,74 | -1,89% | - |
| 07.08.2025 | 36,09 | 36,34 | 35,25 | 35,41 | -0,41% | - |
| 06.08.2025 | 36,20 | 36,84 | 35,47 | 35,55 | -1,47% | - |
| 05.08.2025 | 35,56 | 36,08 | 35,07 | 36,08 | 1,81% | - |
| 04.08.2025 | 35,14 | 36,47 | 35,10 | 35,44 | 1,32% | - |
| 01.08.2025 | 35,91 | 35,92 | 34,52 | 34,98 | -2,91% | - |
| 31.07.2025 | 36,40 | 37,01 | 35,89 | 36,03 | -0,88% | - |
| 30.07.2025 | 35,45 | 36,67 | 35,20 | 36,35 | 2,51% | - |
| 29.07.2025 | 34,94 | 35,53 | 34,78 | 35,46 | 1,65% | - |
| 28.07.2025 | 35,14 | 36,07 | 34,64 | 34,89 | 1,13% | - |
| 25.07.2025 | 34,72 | 35,22 | 34,43 | 34,50 | -0,75% | - |
| 24.07.2025 | 34,40 | 35,11 | 34,13 | 34,76 | 0,74% | - |
| 23.07.2025 | 34,42 | 34,77 | 34,26 | 34,50 | 0,74% | - |
| 22.07.2025 | 34,40 | 34,68 | 34,14 | 34,25 | -0,38% | - |
| 21.07.2025 | 35,27 | 35,29 | 34,23 | 34,38 | -2,50% | - |
| 18.07.2025 | 35,33 | 35,86 | 35,15 | 35,26 | -0,27% | - |
| 17.07.2025 | 34,73 | 35,35 | 34,60 | 35,35 | 1,98% | - |
| 16.07.2025 | 34,77 | 35,10 | 34,15 | 34,67 | -0,67% | - |
| 15.07.2025 | 35,17 | 35,47 | 34,50 | 34,90 | -0,81% | - |
| 14.07.2025 | 34,74 | 35,41 | 34,63 | 35,19 | 0,72% | - |
| 11.07.2025 | 34,66 | 35,28 | 34,48 | 34,94 | 0,39% | - |
| 10.07.2025 | 34,56 | 34,96 | 34,44 | 34,80 | 0,30% | - |
| 09.07.2025 | 35,73 | 36,19 | 34,53 | 34,70 | -2,91% | - |
| 08.07.2025 | 35,55 | 36,05 | 35,17 | 35,74 | 0,39% | - |
| 07.07.2025 | 35,06 | 35,66 | 34,98 | 35,60 | 1,92% | - |
| 04.07.2025 | 35,04 | 35,05 | 34,90 | 34,93 | -0,87% | - |
| 03.07.2025 | 34,69 | 35,35 | 34,66 | 35,23 | 1,82% | 180,00 |
| 02.07.2025 | 34,32 | 34,68 | 33,96 | 34,60 | 1,75% | 55,00 |
| 01.07.2025 | 35,12 | 35,88 | 34,00 | 34,01 | -2,73% | 50,00 |
| 30.06.2025 | 35,55 | 35,80 | 34,73 | 34,96 | -1,09% | - |
| 27.06.2025 | 35,70 | 35,88 | 34,91 | 35,35 | -0,62% | - |
| 26.06.2025 | 35,30 | 36,97 | 34,86 | 35,57 | 0,87% | - |
| 25.06.2025 | 35,70 | 36,76 | 35,16 | 35,26 | -1,45% | - |
| 24.06.2025 | 35,35 | 36,23 | 34,98 | 35,78 | 0,75% | - |
| 23.06.2025 | 36,91 | 37,97 | 35,34 | 35,52 | -1,51% | - |
| 20.06.2025 | 36,63 | 37,06 | 36,06 | 36,06 | -1,11% | - |
| 19.06.2025 | 36,82 | 36,83 | 36,47 | 36,47 | -1,09% | - |
| 18.06.2025 | 36,71 | 37,42 | 36,71 | 36,87 | -0,65% | - |
| 17.06.2025 | 36,63 | 37,33 | 36,49 | 37,11 | 1,02% | - |
| 16.06.2025 | 36,50 | 37,40 | 36,24 | 36,73 | 0,44% | - |
| 13.06.2025 | 36,42 | 38,72 | 36,16 | 36,57 | 0,23% | - |
| 12.06.2025 | 36,13 | 36,52 | 35,87 | 36,49 | -0,03% | - |
| 11.06.2025 | 36,44 | 36,82 | 36,02 | 36,50 | -0,03% | - |
| 10.06.2025 | 36,51 | 36,96 | 36,00 | 36,51 | -0,29% | - |
| 09.06.2025 | 36,70 | 37,70 | 36,39 | 36,61 | -0,56% | - |
| 06.06.2025 | 36,46 | 37,16 | 36,26 | 36,82 | 0,70% | - |
| 05.06.2025 | 35,76 | 36,96 | 35,76 | 36,56 | 1,27% | - |
| 04.06.2025 | 36,67 | 37,15 | 36,09 | 36,10 | -1,53% | - |
| 03.06.2025 | 36,10 | 36,87 | 35,94 | 36,66 | 0,56% | - |
| 02.06.2025 | 36,07 | 37,03 | 35,73 | 36,46 | 0,48% | - |
| 30.05.2025 | 36,94 | 37,22 | 36,25 | 36,28 | -1,56% | 16,00 |
| 29.05.2025 | 37,07 | 37,33 | 36,29 | 36,86 | 0,33% | - |
| 28.05.2025 | 34,53 | 37,17 | 34,42 | 36,74 | 6,40% | - |
| 27.05.2025 | 33,50 | 34,92 | 32,55 | 34,53 | 2,94% | - |
| 26.05.2025 | 33,37 | 33,77 | 33,37 | 33,54 | 0,95% | - |
| 23.05.2025 | 33,07 | 33,40 | 32,45 | 33,23 | -0,03% | - |
| 22.05.2025 | 33,89 | 34,06 | 33,06 | 33,24 | -2,06% | - |
| 21.05.2025 | 34,93 | 35,21 | 33,91 | 33,94 | -3,69% | - |
| 20.05.2025 | 34,87 | 35,27 | 34,62 | 35,24 | 0,76% | - |
| 19.05.2025 | 35,04 | 35,04 | 34,29 | 34,97 | -1,23% | - |
| 16.05.2025 | 34,79 | 35,42 | 34,73 | 35,41 | 1,48% | - |
| 15.05.2025 | 35,44 | 35,51 | 34,67 | 34,89 | -2,35% | - |
| 14.05.2025 | 35,78 | 36,12 | 35,52 | 35,73 | 0,34% | - |
| 13.05.2025 | 34,07 | 36,17 | 33,83 | 35,61 | 4,08% | - |
| 12.05.2025 | 34,12 | 35,41 | 34,08 | 34,22 | 1,82% | - |
| 09.05.2025 | 34,18 | 34,51 | 33,25 | 33,61 | -1,65% | - |
| 08.05.2025 | 34,67 | 35,25 | 33,77 | 34,17 | -0,88% | - |
| 07.05.2025 | 35,48 | 35,73 | 34,10 | 34,48 | -2,12% | - |
| 06.05.2025 | 35,10 | 35,87 | 34,62 | 35,22 | 0,01% | - |
| 05.05.2025 | 34,79 | 35,72 | 34,25 | 35,22 | 0,37% | 300,00 |
| 02.05.2025 | 37,72 | 39,95 | 34,38 | 35,09 | -6,60% | 2.000,00 |
| 30.04.2025 | 36,54 | 37,71 | 35,75 | 37,57 | 3,13% | - |
| 29.04.2025 | 36,09 | 36,89 | 35,36 | 36,43 | 1,28% | - |
| 28.04.2025 | 35,28 | 36,40 | 35,28 | 35,97 | 1,31% | - |
| 25.04.2025 | 35,46 | 35,71 | 34,98 | 35,50 | 0,68% | - |
| 24.04.2025 | 34,69 | 35,64 | 34,44 | 35,26 | 0,97% | - |
| 23.04.2025 | 34,56 | 35,02 | 33,93 | 34,92 | 2,56% | - |
| 22.04.2025 | 32,47 | 34,30 | 32,47 | 34,05 | 1,51% | - |
| 17.04.2025 | 33,11 | 33,71 | 33,05 | 33,55 | 2,43% | - |
| 16.04.2025 | 32,30 | 33,15 | 32,17 | 32,75 | -0,27% | - |
| 15.04.2025 | 32,29 | 33,30 | 32,19 | 32,84 | 1,56% | - |
| 14.04.2025 | 32,88 | 33,88 | 32,12 | 32,34 | -1,30% | - |
| 11.04.2025 | 29,88 | 32,92 | 28,92 | 32,76 | 9,91% | - |
| 10.04.2025 | 32,00 | 32,10 | 29,00 | 29,81 | -7,24% | 318,00 |
| 09.04.2025 | 28,48 | 32,75 | 27,88 | 32,13 | 9,62% | - |