41,350$
-0,74%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 41,68 | 42,42 | 41,28 | 41,34 | -0,77% | 61.992,00 |
| 03.06.2025 | 41,48 | 41,98 | 40,82 | 41,66 | -0,10% | 1.797.854,00 |
| 02.06.2025 | 41,83 | 42,32 | 40,67 | 41,70 | 1,31% | 1.077.472,00 |
| 30.05.2025 | 41,90 | 41,99 | 41,14 | 41,16 | -1,60% | 965.208,00 |
| 29.05.2025 | 41,56 | 42,42 | 41,05 | 41,83 | 0,77% | 1.323.154,00 |
| 28.05.2025 | 39,31 | 41,96 | 39,31 | 41,51 | 6,14% | 2.551.434,00 |
| 27.05.2025 | 38,06 | 39,63 | 37,75 | 39,11 | 3,66% | 4.021.843,00 |
| 23.05.2025 | 37,05 | 37,79 | 36,72 | 37,73 | 0,72% | 1.944.414,00 |
| 22.05.2025 | 38,19 | 38,34 | 37,29 | 37,46 | -2,42% | 1.558.140,00 |
| 21.05.2025 | 39,38 | 39,68 | 38,37 | 38,39 | -3,35% | 1.341.199,00 |
| 20.05.2025 | 39,30 | 39,81 | 38,97 | 39,72 | 1,07% | 1.080.822,00 |
| 19.05.2025 | 38,81 | 39,40 | 38,30 | 39,30 | -0,46% | 898.979,00 |
| 16.05.2025 | 39,35 | 39,60 | 38,69 | 39,48 | 1,22% | 2.340.116,00 |
| 15.05.2025 | 39,36 | 39,54 | 38,83 | 39,00 | -2,22% | 1.339.096,00 |
| 14.05.2025 | 39,75 | 40,53 | 39,75 | 39,89 | 0,13% | 1.386.491,00 |
| 13.05.2025 | 37,92 | 40,50 | 37,65 | 39,84 | 4,98% | 2.894.859,00 |
| 12.05.2025 | 39,19 | 39,40 | 37,82 | 37,95 | 0,21% | 1.657.719,00 |
| 09.05.2025 | 38,60 | 38,86 | 37,44 | 37,87 | -1,30% | 1.594.920,00 |
| 08.05.2025 | 39,75 | 39,75 | 37,87 | 38,37 | -1,59% | 2.363.910,00 |
| 07.05.2025 | 40,16 | 40,41 | 38,69 | 38,99 | -2,70% | 1.461.922,00 |
| 06.05.2025 | 39,74 | 40,79 | 39,60 | 40,07 | 0,60% | 1.205.050,00 |
| 05.05.2025 | 39,47 | 40,41 | 39,38 | 39,83 | 0,48% | 1.843.782,00 |
| 02.05.2025 | 43,37 | 44,30 | 38,91 | 39,64 | -6,84% | 5.435.656,00 |
| 01.05.2025 | 42,24 | 42,91 | 41,90 | 42,55 | 0,11% | 1.406.183,00 |
| 30.04.2025 | 40,90 | 42,82 | 40,65 | 42,51 | 2,42% | 2.450.028,00 |
| 29.04.2025 | 40,65 | 41,98 | 40,34 | 41,50 | 1,07% | 1.447.192,00 |
| 28.04.2025 | 41,07 | 41,21 | 40,18 | 41,06 | 1,86% | 1.329.182,00 |
| 25.04.2025 | 39,96 | 40,42 | 39,79 | 40,31 | 0,35% | 826.659,00 |
| 24.04.2025 | 39,68 | 40,58 | 39,51 | 40,17 | 1,64% | 1.010.564,00 |
| 23.04.2025 | 39,35 | 39,70 | 38,78 | 39,52 | 1,70% | 1.292.081,00 |
| 22.04.2025 | 38,13 | 40,84 | 37,94 | 38,86 | 3,77% | 1.599.652,00 |
| 21.04.2025 | 37,55 | 37,68 | 36,65 | 37,45 | -1,78% | 990.991,00 |
| 17.04.2025 | 37,44 | 38,31 | 37,44 | 38,13 | 2,17% | 1.021.039,00 |
| 16.04.2025 | 36,81 | 37,79 | 36,57 | 37,32 | 0,76% | 1.236.440,00 |
| 15.04.2025 | 36,80 | 37,55 | 36,45 | 37,04 | 0,87% | 1.483.416,00 |
| 14.04.2025 | 38,36 | 38,38 | 36,48 | 36,72 | -1,48% | 1.853.315,00 |
| 11.04.2025 | 33,61 | 37,35 | 33,61 | 37,27 | 11,62% | 3.751.933,00 |
| 10.04.2025 | 34,05 | 34,75 | 32,40 | 33,39 | -4,79% | 1.593.817,00 |
| 09.04.2025 | 32,11 | 35,87 | 30,75 | 35,07 | 9,22% | 2.741.148,00 |
| 08.04.2025 | 34,00 | 34,01 | 31,42 | 32,11 | -0,93% | 2.716.792,00 |
| 07.04.2025 | 29,80 | 33,89 | 29,72 | 32,41 | 5,57% | 3.443.095,00 |
| 04.04.2025 | 31,98 | 32,45 | 29,56 | 30,70 | -9,17% | 4.899.205,00 |
| 03.04.2025 | 35,10 | 35,76 | 33,69 | 33,80 | -8,89% | 2.109.577,00 |
| 02.04.2025 | 36,34 | 37,59 | 36,30 | 37,10 | 0,13% | 1.679.549,00 |
| 01.04.2025 | 37,84 | 37,90 | 36,70 | 37,05 | -2,47% | 1.063.218,00 |
| 31.03.2025 | 37,05 | 38,39 | 36,14 | 37,99 | 0,29% | 1.957.366,00 |
| 28.03.2025 | 39,25 | 39,42 | 37,67 | 37,88 | -3,42% | 1.280.605,00 |
| 27.03.2025 | 39,44 | 39,45 | 38,73 | 39,22 | -1,26% | 1.303.545,00 |
| 26.03.2025 | 40,44 | 40,64 | 39,47 | 39,72 | -1,56% | 1.223.628,00 |
| 25.03.2025 | 40,71 | 41,08 | 40,18 | 40,35 | -0,79% | 1.579.075,00 |
| 24.03.2025 | 38,10 | 41,17 | 38,10 | 40,67 | 7,71% | 4.481.749,00 |
| 21.03.2025 | 37,73 | 38,27 | 37,43 | 37,76 | -1,41% | 2.167.362,00 |
| 20.03.2025 | 37,05 | 38,60 | 36,72 | 38,30 | 2,96% | 2.642.012,00 |
| 19.03.2025 | 36,21 | 37,65 | 36,11 | 37,20 | 6,16% | 1.858.951,00 |
| 18.03.2025 | 34,97 | 35,53 | 34,60 | 35,04 | -0,03% | 1.110.798,00 |
| 17.03.2025 | 34,00 | 35,24 | 33,92 | 35,05 | 3,51% | 1.316.384,00 |
| 14.03.2025 | 33,07 | 33,94 | 32,93 | 33,86 | 3,58% | 2.100.351,00 |
| 13.03.2025 | 34,23 | 34,26 | 32,59 | 32,69 | -3,97% | 2.699.256,00 |
| 12.03.2025 | 32,94 | 34,31 | 32,93 | 34,04 | 6,39% | 2.468.606,00 |
| 11.03.2025 | 31,50 | 32,78 | 31,38 | 32,00 | 2,02% | 3.154.964,00 |
| 10.03.2025 | 32,61 | 33,29 | 31,11 | 31,36 | -4,07% | 3.684.129,00 |
| 07.03.2025 | 33,55 | 34,62 | 32,34 | 32,69 | -1,15% | 3.739.626,00 |
| 06.03.2025 | 35,40 | 35,70 | 32,97 | 33,07 | -7,42% | 2.856.421,00 |
| 05.03.2025 | 36,01 | 36,55 | 34,56 | 35,72 | -0,94% | 2.486.884,00 |
| 04.03.2025 | 36,35 | 36,72 | 35,19 | 36,06 | -2,06% | 2.280.410,00 |
| 03.03.2025 | 38,92 | 38,97 | 36,49 | 36,82 | -3,96% | 2.877.973,00 |
| 28.02.2025 | 37,99 | 39,05 | 37,49 | 38,34 | -0,16% | 2.084.308,00 |
| 27.02.2025 | 37,72 | 39,86 | 37,50 | 38,40 | -0,13% | 1.237.344,00 |
| 26.02.2025 | 38,47 | 39,15 | 38,16 | 38,45 | 0,44% | 988.917,00 |
| 25.02.2025 | 39,93 | 40,10 | 37,37 | 38,28 | -3,24% | 1.555.061,00 |
| 24.02.2025 | 39,05 | 39,94 | 38,77 | 39,56 | 1,57% | 1.360.594,00 |
| 21.02.2025 | 41,33 | 41,48 | 38,70 | 38,95 | -4,63% | 1.101.198,00 |
| 20.02.2025 | 40,48 | 40,97 | 39,90 | 40,84 | 0,15% | 710.388,00 |
| 19.02.2025 | 40,50 | 40,96 | 40,14 | 40,78 | -0,07% | 549.448,00 |
| 18.02.2025 | 40,89 | 41,32 | 40,76 | 40,81 | 0,27% | 565.795,00 |
| 14.02.2025 | 41,25 | 41,57 | 40,63 | 40,70 | -0,68% | 495.426,00 |
| 13.02.2025 | 40,43 | 41,25 | 40,28 | 40,98 | 1,76% | 574.547,00 |
| 12.02.2025 | 39,86 | 40,75 | 39,61 | 40,27 | -0,20% | 848.829,00 |
| 11.02.2025 | 41,21 | 41,21 | 39,91 | 40,35 | -2,37% | 780.129,00 |
| 10.02.2025 | 41,03 | 41,77 | 41,01 | 41,33 | 1,55% | 595.234,00 |
| 07.02.2025 | 41,16 | 41,88 | 40,65 | 40,70 | -0,32% | 758.723,00 |
| 06.02.2025 | 43,10 | 43,34 | 40,71 | 40,83 | -5,09% | 1.836.856,00 |
| 05.02.2025 | 42,71 | 43,24 | 42,42 | 43,02 | 0,66% | 1.641.840,00 |
| 04.02.2025 | 41,50 | 42,76 | 41,39 | 42,74 | 2,57% | 1.022.331,00 |
| 03.02.2025 | 39,65 | 41,72 | 39,36 | 41,67 | 2,26% | 1.424.063,00 |
| 31.01.2025 | 40,63 | 41,21 | 40,14 | 40,75 | 0,34% | 900.808,00 |
| 30.01.2025 | 40,35 | 41,15 | 40,24 | 40,61 | 2,04% | 699.548,00 |
| 29.01.2025 | 38,83 | 40,06 | 38,83 | 39,80 | 2,08% | 573.747,00 |
| 28.01.2025 | 39,05 | 39,44 | 38,79 | 38,99 | -0,10% | 645.922,00 |
| 27.01.2025 | 39,64 | 39,88 | 38,73 | 39,03 | -2,77% | 1.054.366,00 |
| 24.01.2025 | 40,50 | 40,76 | 39,96 | 40,14 | -0,82% | 912.130,00 |
| 23.01.2025 | 41,23 | 41,61 | 40,41 | 40,47 | -1,77% | 1.203.923,00 |
| 22.01.2025 | 41,51 | 41,86 | 40,84 | 41,20 | -1,01% | 753.417,00 |
| 21.01.2025 | 42,58 | 42,82 | 40,72 | 41,62 | -0,48% | 1.082.738,00 |
| 17.01.2025 | 41,21 | 41,93 | 41,17 | 41,82 | 1,43% | 1.401.549,00 |
| 16.01.2025 | 41,80 | 42,34 | 41,17 | 41,23 | -2,23% | 1.607.458,00 |
| 15.01.2025 | 43,00 | 43,00 | 42,03 | 42,17 | 0,02% | 648.166,00 |
| 14.01.2025 | 41,50 | 42,45 | 41,32 | 42,16 | 1,86% | 514.960,00 |
| 13.01.2025 | 41,21 | 41,47 | 40,46 | 41,39 | 0,02% | 1.111.644,00 |
| 10.01.2025 | 42,17 | 42,32 | 41,08 | 41,38 | -1,08% | 858.547,00 |