37,150€
-3,13%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 40,46 | 41,29 | 40,14 | 40,41 | -0,39% | - |
| 09.01.2025 | 40,43 | 40,97 | 40,40 | 40,57 | 0,04% | - |
| 08.01.2025 | 40,67 | 41,14 | 39,63 | 40,56 | -0,26% | - |
| 07.01.2025 | 41,27 | 41,93 | 40,62 | 40,66 | -1,73% | - |
| 06.01.2025 | 42,55 | 43,36 | 41,38 | 41,38 | -1,97% | - |
| 03.01.2025 | 42,65 | 43,11 | 41,60 | 42,21 | -1,24% | - |
| 02.01.2025 | 41,41 | 43,10 | 40,87 | 42,74 | 7,39% | - |
| 30.12.2024 | 40,24 | 40,59 | 39,80 | 39,80 | -0,93% | - |
| 27.12.2024 | 41,04 | 41,05 | 39,96 | 40,17 | 0,01% | - |
| 23.12.2024 | 39,81 | 40,65 | 39,32 | 40,17 | 1,41% | - |
| 20.12.2024 | 40,00 | 40,66 | 39,26 | 39,61 | -0,99% | - |
| 19.12.2024 | 39,15 | 41,05 | 39,09 | 40,00 | 2,12% | - |
| 18.12.2024 | 40,23 | 40,94 | 38,97 | 39,17 | -2,72% | - |
| 17.12.2024 | 40,57 | 40,92 | 39,35 | 40,27 | -0,89% | 1.098,00 |
| 16.12.2024 | 41,79 | 42,04 | 40,52 | 40,63 | -1,88% | - |
| 13.12.2024 | 41,67 | 42,11 | 40,67 | 41,41 | -0,59% | - |
| 12.12.2024 | 41,31 | 41,95 | 40,94 | 41,65 | 0,30% | 245,00 |
| 11.12.2024 | 40,55 | 41,87 | 39,85 | 41,53 | 2,35% | - |
| 10.12.2024 | 40,25 | 41,17 | 39,38 | 40,57 | 1,59% | 1.900,00 |
| 09.12.2024 | 39,83 | 41,45 | 39,83 | 39,94 | -0,66% | - |
| 06.12.2024 | 39,97 | 40,27 | 38,83 | 40,20 | 0,63% | - |
| 05.12.2024 | 38,56 | 40,33 | 37,76 | 39,95 | 3,55% | - |
| 04.12.2024 | 38,17 | 38,98 | 37,68 | 38,58 | 1,50% | - |
| 03.12.2024 | 37,77 | 38,46 | 37,59 | 38,01 | 0,64% | - |
| 02.12.2024 | 37,34 | 38,04 | 37,17 | 37,77 | 1,38% | - |
| 29.11.2024 | 37,25 | 37,77 | 36,85 | 37,26 | -0,19% | - |
| 28.11.2024 | 37,28 | 37,80 | 37,25 | 37,33 | 0,34% | 1.800,00 |
| 27.11.2024 | 37,72 | 38,09 | 37,09 | 37,20 | -1,38% | - |
| 26.11.2024 | 39,37 | 39,67 | 37,38 | 37,72 | -4,11% | - |
| 25.11.2024 | 35,74 | 39,56 | 34,57 | 39,34 | 11,02% | - |
| 22.11.2024 | 35,24 | 36,17 | 34,89 | 35,43 | 0,61% | - |
| 21.11.2024 | 34,12 | 35,22 | 33,74 | 35,22 | 3,12% | - |
| 20.11.2024 | 33,05 | 34,15 | 32,82 | 34,15 | 3,69% | - |
| 19.11.2024 | 32,52 | 33,11 | 32,24 | 32,94 | 1,21% | - |
| 18.11.2024 | 32,29 | 32,70 | 31,80 | 32,54 | 0,65% | - |
| 15.11.2024 | 33,02 | 33,70 | 32,07 | 32,33 | -2,84% | - |
| 14.11.2024 | 33,02 | 33,71 | 33,02 | 33,28 | 0,73% | - |
| 13.11.2024 | 34,24 | 34,69 | 33,04 | 33,04 | -3,66% | - |
| 12.11.2024 | 35,80 | 36,17 | 34,03 | 34,29 | -4,11% | - |
| 11.11.2024 | 35,59 | 36,32 | 35,29 | 35,76 | 0,95% | - |
| 08.11.2024 | 35,67 | 36,36 | 34,85 | 35,43 | -1,52% | - |
| 07.11.2024 | 35,58 | 36,11 | 35,20 | 35,97 | 1,32% | - |
| 06.11.2024 | 34,55 | 36,37 | 34,55 | 35,50 | 6,37% | - |
| 05.11.2024 | 32,72 | 33,49 | 32,62 | 33,38 | 2,03% | - |
| 04.11.2024 | 33,00 | 33,40 | 32,62 | 32,71 | -1,46% | - |
| 01.11.2024 | 33,35 | 34,18 | 33,00 | 33,20 | -2,01% | - |
| 31.10.2024 | 34,15 | 34,69 | 33,33 | 33,88 | -1,51% | - |
| 30.10.2024 | 34,37 | 34,40 | 33,72 | 34,40 | -0,56% | - |
| 29.10.2024 | 34,33 | 34,76 | 33,40 | 34,59 | 0,58% | - |
| 28.10.2024 | 34,91 | 34,96 | 33,25 | 34,39 | -1,12% | 40,00 |
| 25.10.2024 | 34,65 | 35,40 | 34,44 | 34,78 | 0,42% | 340,00 |
| 24.10.2024 | 34,17 | 34,81 | 33,94 | 34,64 | 1,21% | - |
| 23.10.2024 | 34,18 | 34,86 | 34,01 | 34,22 | -0,26% | - |
| 22.10.2024 | 34,77 | 35,13 | 34,21 | 34,31 | -1,02% | - |
| 21.10.2024 | 34,86 | 35,31 | 34,62 | 34,67 | -0,36% | - |
| 18.10.2024 | 35,30 | 35,70 | 34,72 | 34,79 | -1,71% | - |
| 17.10.2024 | 35,37 | 36,17 | 35,35 | 35,40 | -0,04% | - |
| 16.10.2024 | 34,98 | 35,73 | 34,95 | 35,41 | 1,11% | - |
| 15.10.2024 | 36,04 | 36,34 | 34,92 | 35,02 | -2,70% | - |
| 14.10.2024 | 35,45 | 36,13 | 35,31 | 35,99 | 1,05% | - |
| 11.10.2024 | 34,82 | 35,68 | 34,40 | 35,62 | 2,11% | - |
| 10.10.2024 | 34,88 | 35,32 | 34,58 | 34,88 | -0,24% | - |
| 09.10.2024 | 34,78 | 35,47 | 34,60 | 34,97 | -0,54% | - |
| 08.10.2024 | 35,39 | 35,53 | 34,66 | 35,16 | -0,94% | - |
| 07.10.2024 | 35,67 | 35,69 | 35,02 | 35,49 | 0,61% | - |
| 04.10.2024 | 34,83 | 36,07 | 34,83 | 35,28 | 0,16% | 594,00 |
| 03.10.2024 | 35,17 | 35,38 | 34,71 | 35,22 | 0,18% | - |
| 02.10.2024 | 34,48 | 35,49 | 34,28 | 35,16 | 1,75% | - |
| 01.10.2024 | 32,98 | 34,69 | 32,91 | 34,55 | 4,59% | - |
| 30.09.2024 | 33,58 | 33,96 | 32,83 | 33,04 | -1,68% | 180,00 |