Echtzeit-Aktienkurs Golar LNG Partners LP
Bid:
Ask:
Aktienkurse zur Golar LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 3,54 | 3,55 | 3,53 | 3,55 | 0,57% | 326.719,00 |
| 14.04.2021 | 3,53 | 3,54 | 3,53 | 3,53 | 0,28% | 447.108,00 |
| 13.04.2021 | 3,52 | 3,53 | 3,51 | 3,52 | 0,28% | 293.673,00 |
| 12.04.2021 | 3,51 | 3,52 | 3,51 | 3,51 | 0,29% | 173.301,00 |
| 09.04.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 157.923,00 |
| 08.04.2021 | 3,50 | 3,51 | 3,50 | 3,50 | -0,14% | 48.310,00 |
| 07.04.2021 | 3,50 | 3,51 | 3,49 | 3,51 | 0,14% | 281.515,00 |
| 06.04.2021 | 3,49 | 3,51 | 3,49 | 3,50 | 0,29% | 259.001,00 |
| 05.04.2021 | 3,48 | 3,50 | 3,48 | 3,49 | 0,00% | 1.146.699,00 |
| 01.04.2021 | 3,49 | 3,50 | 3,49 | 3,49 | 0,00% | 432.988,00 |
| 31.03.2021 | 3,49 | 3,50 | 3,48 | 3,49 | 0,00% | 106.946,00 |
| 30.03.2021 | 3,48 | 3,50 | 3,48 | 3,49 | 0,00% | 110.304,00 |
| 29.03.2021 | 3,50 | 3,51 | 3,49 | 3,49 | 0,00% | 115.089,00 |
| 26.03.2021 | 3,49 | 3,50 | 3,49 | 3,49 | 0,00% | 49.908,00 |
| 25.03.2021 | 3,50 | 3,50 | 3,49 | 3,49 | -0,29% | 91.226,00 |
| 24.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,14% | 190.642,00 |
| 23.03.2021 | 3,50 | 3,51 | 3,49 | 3,50 | -0,14% | 1.010.167,00 |
| 22.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,29% | 269.346,00 |
| 19.03.2021 | 3,51 | 3,51 | 3,49 | 3,49 | -0,29% | 142.079,00 |
| 18.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 196.384,00 |
| 17.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 237.948,00 |
| 16.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 203.369,00 |
| 15.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 155.128,00 |
| 12.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 217.687,00 |
| 11.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 487.646,00 |
| 10.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 153.076,00 |
| 09.03.2021 | 3,50 | 3,51 | 3,47 | 3,50 | -0,28% | 390.782,00 |
| 08.03.2021 | 3,48 | 3,51 | 3,48 | 3,51 | 0,57% | 354.915,00 |
| 05.03.2021 | 3,50 | 3,50 | 3,49 | 3,49 | -0,29% | 257.375,00 |
| 04.03.2021 | 3,48 | 3,51 | 3,48 | 3,50 | 0,29% | 399.228,00 |
| 03.03.2021 | 3,48 | 3,51 | 3,47 | 3,49 | -0,29% | 166.367,00 |
| 02.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 219.929,00 |
| 01.03.2021 | 3,50 | 3,51 | 3,50 | 3,50 | -0,28% | 302.087,00 |
| 26.02.2021 | 3,48 | 3,51 | 3,47 | 3,51 | 0,29% | 376.637,00 |
| 25.02.2021 | 3,50 | 3,51 | 3,50 | 3,50 | 0,00% | 301.752,00 |
| 24.02.2021 | 3,49 | 3,53 | 3,49 | 3,50 | 0,29% | 419.419,00 |
| 23.02.2021 | 3,47 | 3,50 | 3,47 | 3,49 | 0,29% | 255.984,00 |
| 22.02.2021 | 3,48 | 3,50 | 3,47 | 3,48 | 0,14% | 302.295,00 |
| 19.02.2021 | 3,47 | 3,50 | 3,46 | 3,48 | 0,14% | 249.898,00 |
| 18.02.2021 | 3,46 | 3,48 | 3,46 | 3,47 | -0,57% | 270.279,00 |
| 17.02.2021 | 3,48 | 3,49 | 3,46 | 3,49 | 0,29% | 132.406,00 |
| 16.02.2021 | 3,48 | 3,50 | 3,47 | 3,48 | 0,29% | 171.964,00 |
| 12.02.2021 | 3,47 | 3,49 | 3,45 | 3,47 | 0,58% | 222.444,00 |
| 11.02.2021 | 3,46 | 3,47 | 3,45 | 3,45 | -0,86% | 260.444,00 |
| 10.02.2021 | 3,46 | 3,49 | 3,45 | 3,48 | 0,87% | 347.337,00 |
| 09.02.2021 | 3,50 | 3,50 | 3,45 | 3,45 | -0,86% | 351.107,00 |
| 08.02.2021 | 3,46 | 3,50 | 3,45 | 3,48 | 0,29% | 260.372,00 |
| 05.02.2021 | 3,50 | 3,51 | 3,47 | 3,47 | -0,86% | 313.768,00 |
| 04.02.2021 | 3,45 | 3,51 | 3,45 | 3,50 | 0,29% | 302.539,00 |
| 03.02.2021 | 3,44 | 3,49 | 3,44 | 3,49 | 1,45% | 216.444,00 |
| 02.02.2021 | 3,43 | 3,45 | 3,43 | 3,44 | 0,00% | 169.145,00 |
| 01.02.2021 | 3,44 | 3,45 | 3,42 | 3,44 | 0,29% | 204.273,00 |
| 29.01.2021 | 3,41 | 3,44 | 3,41 | 3,43 | 0,29% | 362.906,00 |
| 28.01.2021 | 3,40 | 3,44 | 3,40 | 3,42 | 0,29% | 278.176,00 |
| 27.01.2021 | 3,40 | 3,43 | 3,39 | 3,41 | -0,29% | 960.192,00 |
| 26.01.2021 | 3,44 | 3,46 | 3,40 | 3,42 | -0,29% | 752.993,00 |
| 25.01.2021 | 3,44 | 3,46 | 3,41 | 3,43 | 0,00% | 830.065,00 |
| 22.01.2021 | 3,43 | 3,45 | 3,42 | 3,43 | 0,15% | 1.588.080,00 |
| 21.01.2021 | 3,43 | 3,43 | 3,42 | 3,43 | -0,15% | 817.512,00 |
| 20.01.2021 | 3,43 | 3,44 | 3,42 | 3,43 | 0,59% | 1.299.497,00 |
| 19.01.2021 | 3,40 | 3,43 | 3,38 | 3,41 | 0,29% | 743.802,00 |
| 15.01.2021 | 3,41 | 3,41 | 3,38 | 3,40 | -0,29% | 592.773,00 |
| 14.01.2021 | 3,40 | 3,43 | 3,39 | 3,41 | -0,29% | 2.031.687,00 |
| 13.01.2021 | 3,42 | 3,45 | 3,30 | 3,42 | 22,58% | 11.344.727,00 |
| 12.01.2021 | 2,67 | 2,85 | 2,66 | 2,79 | 4,10% | 673.761,00 |
| 11.01.2021 | 2,68 | 2,71 | 2,61 | 2,68 | 0,75% | 253.031,00 |
| 08.01.2021 | 2,64 | 2,74 | 2,59 | 2,66 | 1,14% | 269.004,00 |
| 07.01.2021 | 2,51 | 2,65 | 2,51 | 2,63 | 3,54% | 170.079,00 |
| 06.01.2021 | 2,60 | 2,67 | 2,50 | 2,54 | -1,55% | 195.616,00 |
| 05.01.2021 | 2,54 | 2,68 | 2,53 | 2,58 | 1,98% | 212.392,00 |
| 04.01.2021 | 2,65 | 2,68 | 2,45 | 2,53 | -1,94% | 282.936,00 |
| 31.12.2020 | 2,36 | 2,65 | 2,36 | 2,58 | 8,86% | 709.411,00 |
| 30.12.2020 | 2,40 | 2,44 | 2,32 | 2,37 | -1,25% | 301.070,00 |
| 29.12.2020 | 2,45 | 2,48 | 2,25 | 2,40 | -2,04% | 327.080,00 |
| 28.12.2020 | 2,49 | 2,55 | 2,45 | 2,45 | -2,00% | 297.136,00 |
| 24.12.2020 | 2,58 | 2,59 | 2,49 | 2,50 | -1,96% | 99.626,00 |
| 23.12.2020 | 2,62 | 2,64 | 2,55 | 2,55 | -2,67% | 170.997,00 |
| 22.12.2020 | 2,51 | 2,62 | 2,41 | 2,62 | 9,62% | 294.243,00 |
| 21.12.2020 | 2,44 | 2,48 | 2,39 | 2,39 | -3,63% | 261.214,00 |
| 18.12.2020 | 2,66 | 2,68 | 2,48 | 2,48 | -4,25% | 323.338,00 |
| 17.12.2020 | 2,64 | 2,66 | 2,59 | 2,59 | 1,17% | 179.452,00 |
| 16.12.2020 | 2,72 | 2,72 | 2,54 | 2,56 | -4,83% | 382.597,00 |
| 15.12.2020 | 2,75 | 2,75 | 2,66 | 2,69 | 0,00% | 209.465,00 |
| 14.12.2020 | 2,77 | 2,80 | 2,64 | 2,69 | -2,54% | 251.752,00 |
| 11.12.2020 | 2,84 | 2,85 | 2,73 | 2,76 | -2,82% | 168.703,00 |
| 10.12.2020 | 2,82 | 2,95 | 2,82 | 2,84 | -0,53% | 137.764,00 |
| 09.12.2020 | 2,97 | 2,99 | 2,82 | 2,86 | -3,55% | 216.835,00 |
| 08.12.2020 | 2,94 | 3,00 | 2,93 | 2,96 | 0,68% | 168.010,00 |
| 07.12.2020 | 3,01 | 3,07 | 2,90 | 2,94 | -2,00% | 130.339,00 |
| 04.12.2020 | 3,08 | 3,08 | 2,95 | 3,00 | 2,39% | 218.912,00 |
| 03.12.2020 | 2,89 | 3,13 | 2,84 | 2,93 | 3,90% | 369.881,00 |
| 02.12.2020 | 2,79 | 2,88 | 2,77 | 2,82 | 0,71% | 186.339,00 |
| 01.12.2020 | 2,80 | 2,88 | 2,74 | 2,80 | 1,08% | 324.680,00 |
| 30.11.2020 | 2,81 | 2,87 | 2,69 | 2,77 | -0,72% | 247.024,00 |
| 27.11.2020 | 2,75 | 2,80 | 2,69 | 2,79 | 2,95% | 94.233,00 |
| 25.11.2020 | 2,76 | 2,77 | 2,60 | 2,71 | -2,17% | 145.620,00 |
| 24.11.2020 | 2,60 | 2,80 | 2,60 | 2,77 | 8,20% | 325.065,00 |
| 23.11.2020 | 2,48 | 2,60 | 2,42 | 2,56 | 3,23% | 171.337,00 |
| 20.11.2020 | 2,34 | 2,49 | 2,34 | 2,48 | 5,08% | 88.430,00 |
| 19.11.2020 | 2,39 | 2,43 | 2,30 | 2,36 | -1,67% | 65.767,00 |