32,915€
-1,13%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 33,95 | 34,54 | 33,20 | 33,29 | -2,46% | - |
| 13.10.2025 | 33,61 | 34,36 | 33,44 | 34,13 | 1,52% | - |
| 10.10.2025 | 33,75 | 34,86 | 33,53 | 33,62 | 2,16% | - |
| 09.10.2025 | 32,87 | 33,35 | 32,86 | 32,91 | -0,99% | - |
| 08.10.2025 | 33,30 | 33,40 | 33,04 | 33,24 | 0,90% | - |
| 07.10.2025 | 33,56 | 33,99 | 32,92 | 32,95 | -2,12% | - |
| 06.10.2025 | 33,56 | 34,25 | 33,30 | 33,66 | 0,24% | - |
| 03.10.2025 | 33,62 | 33,82 | 33,16 | 33,58 | -1,12% | - |
| 02.10.2025 | 34,20 | 34,68 | 33,96 | 33,96 | -0,53% | - |
| 01.10.2025 | 34,24 | 34,60 | 33,90 | 34,14 | -2,86% | - |
| 30.09.2025 | 34,42 | 35,52 | 34,32 | 35,15 | 2,81% | - |
| 29.09.2025 | 34,73 | 34,97 | 34,03 | 34,19 | -1,67% | - |
| 26.09.2025 | 34,77 | 35,39 | 34,77 | 34,77 | -0,09% | - |
| 25.09.2025 | 35,15 | 35,48 | 34,70 | 34,80 | -0,77% | - |
| 24.09.2025 | 34,24 | 35,28 | 34,24 | 35,07 | 1,39% | - |
| 23.09.2025 | 34,04 | 34,70 | 33,86 | 34,59 | 2,17% | - |
| 22.09.2025 | 33,32 | 34,12 | 33,18 | 33,85 | 1,18% | - |
| 19.09.2025 | 34,02 | 34,19 | 33,35 | 33,46 | -1,88% | - |
| 18.09.2025 | 34,10 | 34,36 | 33,72 | 34,10 | 0,00% | - |
| 17.09.2025 | 33,59 | 34,10 | 33,58 | 34,10 | 1,97% | - |
| 16.09.2025 | 34,09 | 34,54 | 33,44 | 33,44 | -2,18% | - |
| 15.09.2025 | 34,71 | 35,15 | 33,98 | 34,18 | -2,16% | - |
| 12.09.2025 | 34,67 | 34,96 | 34,57 | 34,94 | -2,20% | - |
| 11.09.2025 | 35,78 | 36,18 | 35,68 | 35,72 | 0,07% | - |
| 09.09.2025 | 35,06 | 35,84 | 35,06 | 35,70 | 1,64% | - |
| 08.09.2025 | 37,76 | 37,78 | 34,87 | 35,12 | -6,84% | - |
| 05.09.2025 | 37,62 | 37,81 | 36,72 | 37,70 | 0,21% | - |
| 04.09.2025 | 37,59 | 37,82 | 37,03 | 37,62 | -0,04% | - |
| 03.09.2025 | 36,96 | 37,64 | 36,56 | 37,64 | 1,55% | - |
| 02.09.2025 | 37,37 | 38,04 | 36,93 | 37,06 | -0,82% | - |
| 01.09.2025 | 37,28 | 37,40 | 37,26 | 37,37 | -0,31% | - |
| 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% | - |