43,740$
-2,52%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 44,97 | 45,06 | 43,67 | 43,82 | -2,34% | 1.029.835,00 |
| 28.08.2025 | 44,75 | 45,15 | 44,34 | 44,87 | 0,29% | 948.789,00 |
| 27.08.2025 | 45,64 | 45,98 | 44,62 | 44,74 | -1,80% | 1.032.685,00 |
| 26.08.2025 | 44,00 | 45,84 | 43,69 | 45,56 | 2,91% | 1.948.293,00 |
| 25.08.2025 | 43,78 | 44,66 | 42,72 | 44,27 | -1,27% | 1.801.404,00 |
| 22.08.2025 | 43,39 | 45,04 | 43,01 | 44,84 | 3,65% | 2.174.059,00 |
| 21.08.2025 | 41,61 | 43,33 | 41,59 | 43,26 | 3,82% | 1.423.755,00 |
| 20.08.2025 | 41,54 | 41,86 | 40,97 | 41,67 | 1,04% | 749.654,00 |
| 19.08.2025 | 41,00 | 41,53 | 40,83 | 41,24 | -0,22% | 800.169,00 |
| 18.08.2025 | 40,99 | 42,35 | 40,65 | 41,33 | 2,28% | 1.465.940,00 |
| 15.08.2025 | 40,13 | 40,68 | 39,92 | 40,41 | 0,07% | 1.111.837,00 |
| 14.08.2025 | 40,35 | 41,50 | 39,55 | 40,38 | 0,47% | 2.688.878,00 |
| 13.08.2025 | 40,50 | 40,80 | 39,75 | 40,19 | -0,59% | 1.210.651,00 |
| 12.08.2025 | 40,32 | 40,71 | 40,12 | 40,43 | 0,72% | 865.877,00 |
| 11.08.2025 | 40,44 | 40,78 | 39,77 | 40,14 | -0,74% | 1.380.331,00 |
| 08.08.2025 | 41,50 | 41,67 | 40,33 | 40,44 | -2,22% | 1.274.889,00 |
| 07.08.2025 | 41,82 | 42,17 | 40,96 | 41,36 | -0,12% | 1.057.518,00 |
| 06.08.2025 | 42,04 | 42,15 | 41,33 | 41,41 | -0,89% | 858.700,00 |
| 05.08.2025 | 41,06 | 41,78 | 40,58 | 41,78 | 1,85% | 983.773,00 |
| 04.08.2025 | 41,00 | 42,20 | 40,82 | 41,02 | 1,33% | 748.120,00 |
| 01.08.2025 | 40,53 | 41,02 | 39,90 | 40,48 | -1,65% | 815.713,00 |
| 31.07.2025 | 41,29 | 41,76 | 40,77 | 41,16 | -0,87% | 639.278,00 |
| 30.07.2025 | 41,04 | 42,11 | 40,65 | 41,52 | 1,49% | 1.286.920,00 |
| 29.07.2025 | 40,43 | 41,09 | 40,22 | 40,91 | 1,31% | 977.861,00 |
| 28.07.2025 | 41,06 | 41,93 | 40,10 | 40,38 | -0,39% | 848.136,00 |
| 25.07.2025 | 40,75 | 40,81 | 40,25 | 40,54 | -0,66% | 517.521,00 |
| 24.07.2025 | 40,38 | 41,28 | 40,33 | 40,81 | 0,49% | 615.510,00 |
| 23.07.2025 | 40,36 | 40,83 | 40,23 | 40,61 | 0,89% | 583.385,00 |
| 22.07.2025 | 40,20 | 40,66 | 40,12 | 40,25 | 0,12% | 1.305.539,00 |
| 21.07.2025 | 40,99 | 41,39 | 39,98 | 40,20 | -1,93% | 859.992,00 |
| 18.07.2025 | 41,54 | 41,70 | 40,82 | 40,99 | -0,17% | 809.994,00 |
| 17.07.2025 | 40,23 | 41,07 | 40,02 | 41,06 | 1,73% | 660.594,00 |
| 16.07.2025 | 40,55 | 40,69 | 39,93 | 40,36 | -0,30% | 966.515,00 |
| 15.07.2025 | 41,16 | 41,19 | 40,29 | 40,48 | -1,41% | 717.198,00 |
| 14.07.2025 | 40,73 | 41,40 | 40,36 | 41,06 | 0,71% | 1.037.974,00 |
| 11.07.2025 | 40,62 | 41,26 | 40,46 | 40,77 | 0,37% | 426.554,00 |
| 10.07.2025 | 40,66 | 40,84 | 40,20 | 40,62 | -0,10% | 788.185,00 |
| 09.07.2025 | 41,81 | 41,94 | 40,47 | 40,66 | -2,96% | 1.317.429,00 |
| 08.07.2025 | 41,70 | 42,29 | 41,07 | 41,90 | 0,41% | 888.740,00 |
| 07.07.2025 | 41,32 | 41,80 | 41,22 | 41,73 | 0,58% | 776.737,00 |
| 03.07.2025 | 40,77 | 41,56 | 40,77 | 41,49 | 1,47% | 581.674,00 |
| 02.07.2025 | 40,20 | 40,94 | 40,00 | 40,89 | 1,92% | 1.066.979,00 |
| 01.07.2025 | 41,57 | 41,65 | 40,06 | 40,12 | -2,60% | 2.609.939,00 |
| 30.06.2025 | 41,23 | 41,64 | 40,70 | 41,19 | -0,56% | 1.886.744,00 |
| 27.06.2025 | 41,54 | 42,13 | 40,76 | 41,42 | -0,55% | 2.458.541,00 |
| 26.06.2025 | 41,38 | 43,33 | 41,20 | 41,65 | 1,36% | 10.737.604,00 |
| 25.06.2025 | 41,63 | 41,67 | 40,91 | 41,09 | -1,04% | 466.845,00 |
| 24.06.2025 | 40,93 | 41,78 | 40,50 | 41,52 | 0,85% | 1.056.516,00 |
| 23.06.2025 | 41,63 | 42,76 | 40,88 | 41,17 | -0,95% | 913.451,00 |
| 20.06.2025 | 42,55 | 42,77 | 41,52 | 41,57 | -1,78% | 904.468,00 |
| 18.06.2025 | 42,66 | 42,83 | 42,29 | 42,32 | -0,72% | 737.510,00 |
| 17.06.2025 | 42,69 | 42,92 | 42,36 | 42,63 | 0,29% | 831.710,00 |
| 16.06.2025 | 42,42 | 43,43 | 42,17 | 42,50 | 0,59% | 1.005.398,00 |
| 13.06.2025 | 43,00 | 43,41 | 42,22 | 42,25 | -0,07% | 1.776.764,00 |
| 12.06.2025 | 41,85 | 42,31 | 41,62 | 42,28 | 0,86% | 1.056.746,00 |
| 11.06.2025 | 42,02 | 42,32 | 41,50 | 41,92 | 0,48% | 1.087.856,00 |
| 10.06.2025 | 41,94 | 42,11 | 41,08 | 41,72 | 0,02% | 861.873,00 |
| 09.06.2025 | 42,07 | 42,22 | 41,55 | 41,71 | -0,60% | 1.392.732,00 |
| 06.06.2025 | 42,32 | 42,32 | 41,25 | 41,96 | 0,33% | 952.624,00 |
| 05.06.2025 | 41,55 | 42,28 | 41,05 | 41,82 | 1,46% | 926.972,00 |
| 04.06.2025 | 41,72 | 42,44 | 41,17 | 41,22 | -1,06% | 924.767,00 |
| 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 |