36,180€
1,01%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 36,67 | 37,15 | 36,15 | 36,18 | -1,32% | - |
| 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% | - |
| 08.04.2025 | 30,05 | 31,54 | 28,74 | 29,31 | -1,26% | - |
| 07.04.2025 | 27,08 | 30,88 | 26,18 | 29,69 | 5,89% | - |
| 04.04.2025 | 30,40 | 30,52 | 26,95 | 28,04 | -8,53% | - |
| 03.04.2025 | 31,81 | 32,36 | 30,33 | 30,65 | -10,25% | 420,00 |
| 02.04.2025 | 34,28 | 34,58 | 33,57 | 34,15 | -0,58% | - |
| 01.04.2025 | 35,04 | 35,48 | 34,05 | 34,35 | -2,36% | - |
| 31.03.2025 | 34,96 | 35,47 | 33,43 | 35,18 | -3,33% | - |
| 28.03.2025 | 36,58 | 36,86 | 34,82 | 36,39 | -2,96% | - |
| 27.03.2025 | 36,92 | 37,52 | 35,91 | 37,50 | 1,30% | 104,00 |
| 26.03.2025 | 37,36 | 38,10 | 35,82 | 37,02 | -2,49% | - |
| 25.03.2025 | 37,64 | 38,68 | 37,25 | 37,97 | 1,67% | - |
| 24.03.2025 | 35,36 | 38,80 | 35,32 | 37,34 | 6,47% | - |
| 21.03.2025 | 35,34 | 35,59 | 34,45 | 35,07 | -1,78% | - |
| 20.03.2025 | 34,23 | 35,71 | 33,96 | 35,71 | 5,40% | - |
| 19.03.2025 | 31,94 | 35,03 | 31,94 | 33,88 | 3,66% | - |
| 18.03.2025 | 32,12 | 32,69 | 31,76 | 32,68 | 4,46% | - |
| 17.03.2025 | 31,14 | 32,25 | 31,09 | 31,29 | 3,68% | 110,00 |
| 14.03.2025 | 30,25 | 31,78 | 30,10 | 30,18 | -2,03% | - |
| 13.03.2025 | 31,28 | 31,57 | 30,05 | 30,80 | 0,00% | - |
| 12.03.2025 | 29,39 | 31,45 | 29,36 | 30,80 | -0,10% | - |
| 11.03.2025 | 28,66 | 31,53 | 28,42 | 30,83 | 4,86% | - |
| 10.03.2025 | 30,07 | 30,87 | 28,75 | 29,40 | -2,39% | 3.200,00 |
| 07.03.2025 | 30,33 | 31,93 | 29,87 | 30,12 | -1,76% | 35,00 |
| 06.03.2025 | 32,74 | 33,40 | 30,61 | 30,66 | -7,30% | - |
| 05.03.2025 | 34,11 | 35,40 | 32,13 | 33,08 | -2,63% | - |
| 04.03.2025 | 35,15 | 35,31 | 33,50 | 33,97 | -3,66% | - |
| 03.03.2025 | 36,40 | 37,44 | 34,92 | 35,26 | -4,52% | - |
| 28.02.2025 | 36,94 | 37,65 | 36,09 | 36,93 | -0,04% | - |
| 27.02.2025 | 36,64 | 38,22 | 36,02 | 36,95 | 0,74% | - |
| 26.02.2025 | 36,93 | 37,35 | 36,44 | 36,68 | 0,64% | - |
| 25.02.2025 | 37,78 | 38,17 | 35,68 | 36,44 | -3,66% | - |
| 24.02.2025 | 37,22 | 38,13 | 37,00 | 37,83 | 1,67% | 106,00 |
| 21.02.2025 | 38,93 | 39,51 | 37,03 | 37,21 | -4,33% | - |
| 20.02.2025 | 39,05 | 39,43 | 38,24 | 38,89 | -0,56% | - |
| 19.02.2025 | 39,06 | 39,47 | 38,55 | 39,11 | 0,06% | - |
| 18.02.2025 | 39,02 | 39,59 | 38,57 | 39,09 | 0,06% | - |
| 17.02.2025 | 38,85 | 39,33 | 38,59 | 39,06 | 0,79% | - |
| 14.02.2025 | 39,24 | 39,70 | 38,75 | 38,76 | -0,97% | - |
| 13.02.2025 | 38,67 | 39,43 | 38,59 | 39,14 | 1,01% | - |
| 12.02.2025 | 38,95 | 39,36 | 38,25 | 38,75 | -0,55% | - |
| 11.02.2025 | 40,01 | 40,97 | 38,55 | 38,96 | -2,92% | - |
| 10.02.2025 | 40,01 | 40,79 | 39,43 | 40,13 | 1,79% | - |
| 07.02.2025 | 39,33 | 40,31 | 39,24 | 39,43 | 0,37% | - |
| 06.02.2025 | 41,49 | 41,93 | 39,20 | 39,28 | -4,95% | - |
| 05.02.2025 | 41,06 | 41,53 | 40,57 | 41,33 | 0,50% | - |
| 04.02.2025 | 40,40 | 41,19 | 40,08 | 41,12 | 1,63% | - |
| 03.02.2025 | 39,21 | 40,52 | 37,96 | 40,46 | 2,89% | - |
| 31.01.2025 | 39,17 | 40,36 | 38,72 | 39,33 | 1,03% | - |
| 30.01.2025 | 38,28 | 39,42 | 38,19 | 38,93 | 1,72% | - |
| 29.01.2025 | 37,35 | 38,43 | 37,35 | 38,27 | 2,30% | - |
| 28.01.2025 | 37,26 | 38,10 | 37,26 | 37,41 | 0,48% | - |
| 27.01.2025 | 38,05 | 38,40 | 36,89 | 37,23 | -2,71% | - |
| 24.01.2025 | 38,72 | 39,20 | 38,06 | 38,26 | -1,58% | 1.000,00 |
| 23.01.2025 | 39,93 | 39,93 | 38,82 | 38,88 | -1,74% | 12,00 |
| 22.01.2025 | 39,99 | 40,51 | 39,21 | 39,57 | -0,95% | - |
| 21.01.2025 | 40,26 | 41,18 | 39,12 | 39,95 | -0,63% | - |
| 20.01.2025 | 40,57 | 40,95 | 40,18 | 40,20 | -1,26% | - |
| 17.01.2025 | 40,13 | 40,84 | 39,99 | 40,72 | 1,56% | - |
| 16.01.2025 | 41,18 | 41,32 | 40,00 | 40,09 | -2,11% | 600,00 |
| 15.01.2025 | 40,99 | 41,77 | 40,83 | 40,96 | 0,02% | - |
| 14.01.2025 | 40,07 | 41,20 | 40,07 | 40,95 | 1,10% | - |
| 13.01.2025 | 40,44 | 40,99 | 39,75 | 40,50 | 0,22% | - |