44,750€
-1,43%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 45,90 | 46,00 | 44,45 | 44,70 | -1,22% | - |
| 02.09.2026 | 45,20 | 45,35 | 44,55 | 45,25 | 0,22% | 3.300,00 |
| 01.09.2026 | 44,40 | 45,25 | 44,15 | 45,15 | 2,27% | - |
| 31.08.2026 | 43,30 | 44,35 | 43,30 | 44,15 | 1,61% | - |
| 28.08.2026 | 44,20 | 44,45 | 43,35 | 43,45 | -2,47% | - |
| 27.08.2026 | 43,60 | 44,85 | 43,60 | 44,55 | 1,37% | - |
| 26.08.2026 | 44,90 | 45,10 | 43,75 | 43,95 | -0,79% | - |
| 25.08.2026 | 44,10 | 44,55 | 43,55 | 44,30 | 0,57% | - |
| 24.08.2026 | 44,25 | 45,00 | 43,85 | 44,05 | -1,12% | - |
| 21.08.2026 | 44,60 | 45,65 | 44,45 | 44,55 | -0,22% | - |
| 20.08.2026 | 44,70 | 45,85 | 44,40 | 44,65 | -0,22% | - |
| 19.08.2026 | 45,00 | 45,75 | 44,65 | 44,75 | -1,32% | - |
| 18.08.2026 | 45,25 | 45,60 | 44,75 | 45,35 | -0,11% | - |
| 17.08.2026 | 45,30 | 45,85 | 44,95 | 45,40 | 0,11% | - |
| 14.08.2026 | 44,70 | 45,50 | 44,35 | 45,35 | 1,11% | - |
| 13.08.2026 | 44,30 | 48,50 | 44,25 | 44,85 | 1,13% | - |
| 12.08.2026 | 44,10 | 44,75 | 44,00 | 44,35 | 0,68% | - |
| 11.08.2026 | 43,90 | 44,30 | 43,65 | 44,05 | 0,00% | - |
| 10.08.2026 | 43,45 | 44,55 | 43,35 | 44,05 | 0,92% | - |
| 07.08.2026 | 44,20 | 44,35 | 43,25 | 43,65 | -1,58% | - |
| 06.08.2026 | 43,20 | 44,55 | 43,20 | 44,35 | 1,95% | 8.000,00 |
| 05.08.2026 | 43,00 | 43,65 | 42,30 | 43,50 | 1,16% | - |
| 04.08.2026 | 42,90 | 43,40 | 42,65 | 43,00 | 0,82% | 2.000,00 |
| 03.08.2026 | 42,70 | 43,10 | 41,65 | 42,65 | 0,12% | - |
| 31.07.2026 | 42,15 | 42,85 | 41,95 | 42,60 | 2,04% | 8.050,00 |
| 30.07.2026 | 41,35 | 42,15 | 41,20 | 41,75 | -0,12% | - |
| 29.07.2026 | 42,65 | 43,45 | 41,45 | 41,80 | -2,11% | - |
| 28.07.2026 | 43,10 | 43,55 | 42,45 | 42,70 | -0,58% | - |
| 27.07.2026 | 43,00 | 43,05 | 42,00 | 42,95 | 0,00% | - |
| 24.07.2026 | 43,80 | 44,55 | 42,95 | 42,95 | -1,83% | - |
| 23.07.2026 | 43,00 | 44,35 | 43,00 | 43,75 | 0,23% | - |
| 22.07.2026 | 43,60 | 44,65 | 43,45 | 43,65 | 0,00% | - |
| 21.07.2026 | 43,65 | 44,20 | 43,40 | 43,65 | 0,00% | - |
| 20.07.2026 | 43,30 | 44,25 | 43,30 | 43,65 | 0,69% | - |
| 17.07.2026 | 43,20 | 43,60 | 42,75 | 43,35 | -0,46% | 36.000,00 |
| 16.07.2026 | 44,20 | 44,60 | 43,50 | 43,55 | -1,58% | 216,00 |
| 15.07.2026 | 45,40 | 45,60 | 43,95 | 44,25 | -2,10% | - |
| 14.07.2026 | 44,80 | 45,50 | 44,50 | 45,20 | 0,78% | 54,00 |
| 13.07.2026 | 44,80 | 45,40 | 44,60 | 44,85 | 0,00% | - |
| 10.07.2026 | 44,50 | 44,95 | 44,35 | 44,85 | 0,67% | - |
| 09.07.2026 | 45,20 | 45,35 | 43,90 | 44,55 | -1,11% | - |
| 08.07.2026 | 44,20 | 45,65 | 43,85 | 45,05 | 1,12% | - |
| 07.07.2026 | 43,35 | 44,75 | 42,70 | 44,55 | 2,77% | - |
| 06.07.2026 | 42,90 | 44,25 | 42,90 | 43,35 | 1,05% | - |
| 03.07.2026 | 42,90 | 43,00 | 42,75 | 42,90 | 0,12% | - |
| 02.07.2026 | 43,65 | 44,05 | 42,45 | 42,85 | -2,06% | - |
| 01.07.2026 | 43,55 | 44,10 | 43,45 | 43,75 | 0,46% | - |
| 30.06.2026 | 43,65 | 44,10 | 43,05 | 43,55 | 0,81% | - |
| 29.06.2026 | 43,90 | 44,10 | 43,05 | 43,20 | -1,14% | - |
| 26.06.2026 | 43,90 | 44,05 | 43,30 | 43,70 | -0,57% | - |
| 25.06.2026 | 43,80 | 44,15 | 42,35 | 43,95 | 0,00% | - |
| 24.06.2026 | 45,00 | 45,25 | 43,25 | 43,95 | -2,44% | - |
| 23.06.2026 | 44,30 | 45,10 | 44,05 | 45,05 | 1,35% | - |
| 22.06.2026 | 43,95 | 45,05 | 42,85 | 44,45 | 1,48% | - |
| 19.06.2026 | 43,30 | 43,85 | 43,20 | 43,80 | 2,46% | - |
| 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% | - |