52,000$
-2,13%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 53,05 | 53,26 | 51,71 | 52,01 | -2,11% | 998.713,00 |
| 02.09.2026 | 51,92 | 53,24 | 51,71 | 53,13 | 1,53% | 1.144.637,00 |
| 01.09.2026 | 51,65 | 52,45 | 51,37 | 52,33 | 1,69% | 1.253.130,00 |
| 31.08.2026 | 50,79 | 51,61 | 50,61 | 51,46 | 2,33% | 2.031.470,00 |
| 28.08.2026 | 51,51 | 52,00 | 50,24 | 50,29 | -2,43% | 1.154.525,00 |
| 27.08.2026 | 51,53 | 52,30 | 51,03 | 51,54 | 0,68% | 1.300.273,00 |
| 26.08.2026 | 51,50 | 52,15 | 50,90 | 51,19 | -1,63% | 1.063.653,00 |
| 25.08.2026 | 51,30 | 52,39 | 50,80 | 52,04 | 1,21% | 987.526,00 |
| 24.08.2026 | 52,43 | 52,50 | 51,14 | 51,42 | -1,12% | 1.274.142,00 |
| 21.08.2026 | 52,62 | 53,36 | 51,87 | 52,00 | -0,27% | 1.143.011,00 |
| 20.08.2026 | 52,95 | 53,59 | 52,08 | 52,14 | -0,19% | 1.805.450,00 |
| 19.08.2026 | 52,56 | 53,37 | 52,01 | 52,24 | 0,13% | 910.412,00 |
| 18.08.2026 | 52,45 | 53,23 | 51,85 | 52,17 | -0,55% | 1.525.579,00 |
| 17.08.2026 | 52,56 | 53,07 | 52,19 | 52,46 | -0,06% | 1.445.314,00 |
| 14.08.2026 | 51,82 | 52,61 | 51,32 | 52,49 | 2,50% | 1.600.923,00 |
| 13.08.2026 | 55,27 | 55,50 | 51,07 | 51,21 | 0,25% | 3.188.406,00 |
| 12.08.2026 | 50,96 | 51,64 | 50,75 | 51,08 | 0,45% | 873.259,00 |
| 11.08.2026 | 50,92 | 51,26 | 50,26 | 50,85 | 0,26% | 863.079,00 |
| 10.08.2026 | 50,82 | 51,37 | 50,35 | 50,72 | 0,58% | 662.525,00 |
| 07.08.2026 | 51,00 | 51,00 | 49,94 | 50,43 | -1,18% | 599.270,00 |
| 06.08.2026 | 50,60 | 51,34 | 50,57 | 51,03 | 1,63% | 800.373,00 |
| 05.08.2026 | 49,58 | 50,38 | 48,80 | 50,21 | 1,64% | 884.145,00 |
| 04.08.2026 | 49,33 | 49,88 | 48,94 | 49,40 | 0,47% | 1.174.186,00 |
| 03.08.2026 | 48,54 | 49,19 | 47,98 | 49,17 | 0,04% | 788.167,00 |
| 31.07.2026 | 48,78 | 49,39 | 48,09 | 49,15 | 1,91% | 746.594,00 |
| 30.07.2026 | 47,43 | 48,44 | 47,26 | 48,23 | 1,88% | 1.825.134,00 |
| 29.07.2026 | 49,56 | 49,66 | 47,27 | 47,34 | -2,75% | 1.908.159,00 |
| 28.07.2026 | 49,24 | 49,45 | 48,36 | 48,68 | -0,61% | 1.942.522,00 |
| 27.07.2026 | 48,07 | 49,17 | 47,85 | 48,98 | 0,74% | 1.702.244,00 |
| 24.07.2026 | 49,85 | 50,77 | 48,46 | 48,62 | -2,37% | 1.301.868,00 |
| 23.07.2026 | 50,39 | 50,42 | 49,78 | 49,80 | 0,18% | 1.805.727,00 |
| 22.07.2026 | 49,83 | 50,98 | 49,50 | 49,71 | -0,10% | 3.899.864,00 |
| 21.07.2026 | 49,69 | 50,46 | 49,44 | 49,76 | 0,23% | 1.075.235,00 |
| 20.07.2026 | 49,51 | 50,52 | 49,51 | 49,65 | -0,01% | 684.311,00 |
| 17.07.2026 | 49,54 | 49,85 | 49,07 | 49,65 | -0,22% | 891.544,00 |
| 16.07.2026 | 50,47 | 51,06 | 49,63 | 49,76 | -1,85% | 813.136,00 |
| 15.07.2026 | 51,92 | 51,92 | 50,30 | 50,70 | -2,33% | 720.659,00 |
| 14.07.2026 | 51,69 | 52,13 | 51,51 | 51,91 | 1,64% | 558.246,00 |
| 13.07.2026 | 51,42 | 51,96 | 50,85 | 51,07 | -0,33% | 733.369,00 |
| 10.07.2026 | 50,87 | 51,30 | 50,67 | 51,24 | 0,73% | 596.243,00 |
| 09.07.2026 | 51,35 | 51,49 | 50,20 | 50,87 | -1,11% | 673.021,00 |
| 08.07.2026 | 51,10 | 52,11 | 50,54 | 51,44 | 1,88% | 925.569,00 |
| 07.07.2026 | 50,04 | 51,10 | 49,58 | 50,49 | 1,90% | 889.955,00 |
| 06.07.2026 | 49,01 | 50,55 | 48,87 | 49,55 | 1,10% | 1.012.927,00 |
| 02.07.2026 | 50,08 | 50,44 | 48,53 | 49,01 | -1,43% | 1.213.385,00 |
| 01.07.2026 | 49,42 | 50,35 | 49,42 | 49,72 | -0,24% | 929.153,00 |
| 30.06.2026 | 49,65 | 50,30 | 49,00 | 49,84 | 0,32% | 960.341,00 |
| 29.06.2026 | 50,10 | 50,36 | 49,18 | 49,68 | -0,16% | 1.612.093,00 |
| 26.06.2026 | 49,82 | 50,11 | 49,40 | 49,76 | -0,58% | 2.294.058,00 |
| 25.06.2026 | 49,31 | 50,23 | 49,20 | 50,05 | 0,42% | 1.586.926,00 |
| 24.06.2026 | 50,54 | 50,71 | 49,14 | 49,84 | -2,68% | 986.431,00 |
| 23.06.2026 | 50,53 | 51,37 | 50,01 | 51,21 | 0,91% | 763.591,00 |
| 22.06.2026 | 49,46 | 51,43 | 49,36 | 50,75 | 2,32% | 1.196.566,00 |
| 18.06.2026 | 49,45 | 49,69 | 48,47 | 49,60 | 0,26% | 1.633.668,00 |
| 17.06.2026 | 49,50 | 49,64 | 49,09 | 49,47 | -0,24% | 1.207.591,00 |
| 16.06.2026 | 50,65 | 51,17 | 49,49 | 49,59 | -3,14% | 1.346.738,00 |
| 15.06.2026 | 50,47 | 51,20 | 50,19 | 51,20 | 0,06% | 1.048.042,00 |
| 12.06.2026 | 50,55 | 51,42 | 50,40 | 51,17 | 1,21% | 1.295.117,00 |
| 11.06.2026 | 51,44 | 51,84 | 50,25 | 50,56 | -0,53% | 933.341,00 |
| 10.06.2026 | 50,77 | 51,66 | 50,58 | 50,83 | 0,22% | 768.672,00 |
| 09.06.2026 | 50,58 | 50,98 | 49,71 | 50,72 | -0,04% | 1.306.004,00 |
| 08.06.2026 | 50,93 | 51,26 | 49,97 | 50,74 | 0,14% | 934.373,00 |
| 05.06.2026 | 51,53 | 51,98 | 50,65 | 50,67 | -1,44% | 1.168.299,00 |
| 04.06.2026 | 51,67 | 51,99 | 51,36 | 51,41 | -0,50% | 1.408.280,00 |
| 03.06.2026 | 51,55 | 52,41 | 50,91 | 51,67 | 0,37% | 1.558.736,00 |
| 02.06.2026 | 50,60 | 51,86 | 50,46 | 51,48 | 1,76% | 1.489.890,00 |
| 01.06.2026 | 49,50 | 51,24 | 49,46 | 50,59 | 1,69% | 1.172.008,00 |
| 29.05.2026 | 48,82 | 50,08 | 48,49 | 49,75 | 0,85% | 1.688.478,00 |
| 28.05.2026 | 50,42 | 50,87 | 49,22 | 49,33 | -1,89% | 1.803.005,00 |
| 27.05.2026 | 51,01 | 51,19 | 50,00 | 50,28 | -2,97% | 1.826.418,00 |
| 26.05.2026 | 52,02 | 52,31 | 50,87 | 51,82 | -1,03% | 1.854.156,00 |
| 22.05.2026 | 51,91 | 52,59 | 51,59 | 52,36 | 0,13% | 1.558.673,00 |
| 21.05.2026 | 56,36 | 56,58 | 52,27 | 52,29 | -5,72% | 2.493.456,00 |
| 20.05.2026 | 56,64 | 57,54 | 55,05 | 55,46 | -0,34% | 2.187.132,00 |
| 19.05.2026 | 56,62 | 57,18 | 55,51 | 55,65 | -1,99% | 2.190.429,00 |
| 18.05.2026 | 56,92 | 57,47 | 56,71 | 56,78 | -0,46% | 1.454.313,00 |
| 15.05.2026 | 57,35 | 57,56 | 56,73 | 57,04 | -0,32% | 1.880.927,00 |
| 14.05.2026 | 56,68 | 57,52 | 56,35 | 57,23 | 0,96% | 1.626.300,00 |
| 13.05.2026 | 57,38 | 57,38 | 55,87 | 56,68 | -1,20% | 1.294.561,00 |
| 12.05.2026 | 56,84 | 57,79 | 56,45 | 57,37 | 0,97% | 1.427.152,00 |
| 11.05.2026 | 55,75 | 57,00 | 54,86 | 56,82 | 2,01% | 1.595.129,00 |
| 08.05.2026 | 54,87 | 55,76 | 54,29 | 55,70 | 1,22% | 1.717.114,00 |
| 07.05.2026 | 54,35 | 55,22 | 53,25 | 55,03 | 0,68% | 1.834.296,00 |
| 06.05.2026 | 55,70 | 56,05 | 53,93 | 54,66 | -4,26% | 1.301.131,00 |
| 05.05.2026 | 56,34 | 57,29 | 56,12 | 57,09 | 1,21% | 1.587.499,00 |
| 04.05.2026 | 55,39 | 56,50 | 55,39 | 56,41 | 1,27% | 2.185.182,00 |
| 01.05.2026 | 55,04 | 55,94 | 54,58 | 55,70 | 1,29% | 1.381.650,00 |
| 30.04.2026 | 53,48 | 55,03 | 53,37 | 54,99 | 1,98% | 1.191.182,00 |
| 29.04.2026 | 53,25 | 54,36 | 53,07 | 53,92 | 2,04% | 1.060.941,00 |
| 28.04.2026 | 53,49 | 53,67 | 52,48 | 52,84 | 0,02% | 1.611.295,00 |
| 27.04.2026 | 52,63 | 53,24 | 52,34 | 52,83 | 0,38% | 628.316,00 |
| 24.04.2026 | 52,26 | 52,74 | 51,91 | 52,63 | -0,09% | 785.139,00 |
| 23.04.2026 | 53,00 | 53,53 | 52,35 | 52,68 | 0,11% | 523.026,00 |
| 22.04.2026 | 53,03 | 53,10 | 51,59 | 52,62 | -0,40% | 1.122.585,00 |
| 21.04.2026 | 52,87 | 53,12 | 52,25 | 52,83 | 0,55% | 694.119,00 |
| 20.04.2026 | 52,21 | 52,69 | 51,69 | 52,54 | 1,35% | 866.173,00 |
| 17.04.2026 | 52,40 | 52,40 | 50,68 | 51,84 | -2,70% | 1.765.220,00 |
| 16.04.2026 | 54,09 | 54,27 | 52,85 | 53,28 | -0,99% | 837.273,00 |
| 15.04.2026 | 52,70 | 54,00 | 52,51 | 53,82 | 1,56% | 1.329.956,00 |
| 14.04.2026 | 53,10 | 53,34 | 52,51 | 52,99 | -0,80% | 765.575,00 |