43,200€
0,93%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 42,70 | 43,40 | 42,25 | 42,75 | -0,70% | 2.817,00 |
| 17.06.2026 | 42,60 | 43,05 | 42,35 | 43,05 | 0,70% | - |
| 16.06.2026 | 44,20 | 44,30 | 42,65 | 42,75 | -2,51% | 555,00 |
| 15.06.2026 | 44,50 | 44,50 | 43,15 | 43,85 | -0,90% | 460,00 |
| 12.06.2026 | 43,75 | 44,45 | 43,10 | 44,25 | 1,26% | 3.110,00 |
| 11.06.2026 | 44,05 | 45,05 | 43,45 | 43,70 | -0,91% | - |
| 10.06.2026 | 43,70 | 44,75 | 43,50 | 44,10 | 0,68% | - |
| 09.06.2026 | 43,80 | 44,00 | 43,00 | 43,80 | -0,57% | - |
| 08.06.2026 | 43,65 | 44,40 | 43,35 | 44,05 | 0,23% | - |
| 05.06.2026 | 44,25 | 44,80 | 43,85 | 43,95 | -0,68% | - |
| 04.06.2026 | 44,50 | 44,75 | 43,85 | 44,25 | -0,90% | - |
| 03.06.2026 | 44,15 | 45,20 | 44,05 | 44,65 | 1,25% | - |
| 02.06.2026 | 43,50 | 45,10 | 43,35 | 44,10 | 1,38% | - |
| 01.06.2026 | 42,55 | 44,10 | 42,45 | 43,50 | 1,99% | - |
| 29.05.2026 | 42,30 | 42,95 | 41,55 | 42,65 | 0,00% | 608,00 |
| 28.05.2026 | 43,35 | 43,60 | 42,25 | 42,65 | -1,39% | - |
| 27.05.2026 | 44,60 | 44,75 | 43,05 | 43,25 | -2,92% | - |
| 26.05.2026 | 44,65 | 45,05 | 43,75 | 44,55 | -1,11% | - |
| 25.05.2026 | 45,30 | 45,60 | 44,75 | 45,05 | -0,22% | 1.000,00 |
| 22.05.2026 | 45,10 | 45,85 | 44,45 | 45,15 | 0,22% | - |
| 21.05.2026 | 47,55 | 48,50 | 45,05 | 45,05 | -5,65% | - |
| 20.05.2026 | 47,95 | 50,05 | 47,70 | 47,75 | -1,65% | 10.396,00 |
| 19.05.2026 | 48,65 | 49,20 | 48,20 | 48,55 | -0,51% | 1.110,00 |
| 18.05.2026 | 48,60 | 49,35 | 48,50 | 48,80 | -0,71% | 5.400,00 |
| 15.05.2026 | 48,95 | 49,55 | 48,35 | 49,15 | 0,20% | - |
| 14.05.2026 | 48,35 | 49,15 | 48,25 | 49,05 | 1,03% | 3.000,00 |
| 13.05.2026 | 48,85 | 49,00 | 47,75 | 48,55 | -1,22% | - |
| 12.05.2026 | 48,30 | 49,20 | 48,20 | 49,15 | 1,76% | - |
| 11.05.2026 | 47,20 | 48,45 | 46,55 | 48,30 | 2,11% | - |
| 08.05.2026 | 46,90 | 47,35 | 46,10 | 47,30 | 0,75% | - |
| 07.05.2026 | 46,30 | 47,05 | 45,30 | 46,95 | 0,86% | 952,00 |
| 06.05.2026 | 48,90 | 48,90 | 44,25 | 46,55 | -4,71% | - |
| 05.05.2026 | 48,40 | 48,95 | 48,00 | 48,85 | 1,24% | 4.700,00 |
| 04.05.2026 | 47,55 | 48,30 | 47,35 | 48,25 | 2,88% | - |
| 30.04.2026 | 45,80 | 46,90 | 45,75 | 46,90 | 1,52% | - |
| 29.04.2026 | 45,50 | 46,55 | 45,20 | 46,20 | 2,33% | - |
| 28.04.2026 | 45,10 | 45,80 | 44,85 | 45,15 | 0,22% | - |
| 27.04.2026 | 44,80 | 45,25 | 44,60 | 45,05 | 0,22% | - |
| 24.04.2026 | 45,10 | 45,20 | 44,35 | 44,95 | -0,33% | - |
| 23.04.2026 | 44,70 | 45,75 | 44,70 | 45,10 | 0,45% | - |
| 22.04.2026 | 45,35 | 45,35 | 44,05 | 44,90 | -0,33% | - |
| 21.04.2026 | 44,70 | 45,25 | 44,45 | 45,05 | 0,78% | - |
| 20.04.2026 | 43,80 | 45,80 | 43,70 | 44,70 | 1,13% | 570,00 |
| 17.04.2026 | 45,35 | 45,40 | 42,95 | 44,20 | -2,00% | - |
| 16.04.2026 | 45,25 | 46,15 | 44,65 | 45,10 | -0,11% | - |
| 15.04.2026 | 44,90 | 45,45 | 44,40 | 45,15 | 0,44% | - |
| 14.04.2026 | 45,40 | 45,40 | 44,60 | 44,95 | -1,32% | - |
| 13.04.2026 | 45,75 | 46,65 | 45,20 | 45,55 | 0,33% | 33.414,00 |
| 10.04.2026 | 45,60 | 45,75 | 44,75 | 45,40 | -0,55% | - |
| 09.04.2026 | 47,00 | 47,80 | 45,45 | 45,65 | -2,98% | 20.950,00 |
| 08.04.2026 | 42,75 | 47,25 | 42,55 | 47,05 | 0,21% | 5.640,00 |
| 07.04.2026 | 48,25 | 49,05 | 46,80 | 46,95 | -2,07% | 1.020,00 |
| 02.04.2026 | 46,73 | 48,57 | 46,54 | 47,94 | 3,46% | - |
| 01.04.2026 | 46,93 | 47,00 | 44,99 | 46,34 | -1,06% | - |
| 31.03.2026 | 47,57 | 48,27 | 46,42 | 46,83 | -0,77% | 338,00 |
| 30.03.2026 | 48,09 | 49,51 | 47,06 | 47,20 | -1,25% | 1.112,00 |
| 27.03.2026 | 46,93 | 47,85 | 46,56 | 47,79 | 1,94% | 736,00 |
| 26.03.2026 | 48,27 | 48,90 | 46,80 | 46,88 | 2,10% | 4.340,00 |
| 25.03.2026 | 46,51 | 46,63 | 44,98 | 45,92 | -2,30% | - |
| 24.03.2026 | 45,47 | 47,35 | 45,23 | 47,00 | 3,47% | 715,00 |
| 23.03.2026 | 47,15 | 47,80 | 41,17 | 45,42 | -0,62% | 7.505,00 |
| 20.03.2026 | 44,66 | 46,25 | 44,15 | 45,71 | 3,57% | 1.730,00 |
| 19.03.2026 | 42,80 | 44,97 | 42,08 | 44,13 | 5,25% | 12.312,00 |
| 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% | - |