38,580€
2,63%
Echtzeit-Aktienkurs Golar Lng Ltd
Bid:
Ask:
Aktienkurse zur Golar Lng Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 37,79 | 37,79 | 37,79 | 37,79 | 0,53% | - |
| 03.12.2024 | 37,59 | 37,59 | 37,59 | 37,59 | 1,18% | - |
| 02.12.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 0,70% | - |
| 29.11.2024 | 36,89 | 36,89 | 36,89 | 36,89 | -0,35% | - |
| 28.11.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -1,07% | - |
| 27.11.2024 | 37,42 | 37,42 | 37,42 | 37,42 | -4,30% | - |
| 26.11.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 3,93% | - |
| 25.11.2024 | 34,79 | 37,62 | 34,79 | 37,62 | 7,52% | 953,00 |
| 22.11.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 1,95% | - |
| 21.11.2024 | 33,87 | 34,32 | 33,87 | 34,32 | 4,83% | 700,00 |
| 20.11.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,52% | - |
| 19.11.2024 | 32,27 | 32,57 | 32,27 | 32,57 | 1,81% | 60,00 |
| 18.11.2024 | 31,99 | 31,99 | 31,99 | 31,99 | -2,80% | - |
| 15.11.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 0,40% | - |
| 14.11.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -3,76% | - |
| 13.11.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -5,57% | - |
| 12.11.2024 | 35,57 | 36,07 | 35,57 | 36,07 | 0,56% | 2,00 |
| 11.11.2024 | 35,22 | 35,87 | 35,22 | 35,87 | 0,20% | 284,00 |
| 08.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,14% | - |
| 07.11.2024 | 35,23 | 35,75 | 35,23 | 35,75 | 5,05% | 251,00 |
| 06.11.2024 | 34,03 | 34,03 | 34,03 | 34,03 | 4,90% | - |
| 05.11.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -1,07% | - |
| 04.11.2024 | 32,79 | 32,79 | 32,79 | 32,79 | -1,09% | - |
| 01.11.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,66% | - |
| 31.10.2024 | 33,37 | 33,37 | 33,37 | 33,37 | -1,07% | - |
| 30.10.2024 | 33,73 | 33,73 | 33,73 | 33,73 | -2,43% | - |
| 29.10.2024 | 34,12 | 34,57 | 34,12 | 34,57 | 0,06% | 40,00 |
| 28.10.2024 | 34,69 | 34,69 | 34,55 | 34,55 | -2,40% | 514,00 |
| 25.10.2024 | 34,42 | 35,40 | 34,42 | 35,40 | 3,90% | 169,00 |
| 24.10.2024 | 34,07 | 34,07 | 34,07 | 34,07 | 0,15% | - |
| 23.10.2024 | 33,99 | 34,02 | 33,99 | 34,02 | -0,82% | 5,00 |
| 22.10.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,58% | 1.000,00 |
| 21.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,77% | - |
| 18.10.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -0,23% | - |
| 17.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,21% | - |
| 16.10.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -2,74% | - |
| 15.10.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -0,22% | - |
| 14.10.2024 | 35,84 | 35,84 | 35,84 | 35,84 | 1,13% | 350,00 |
| 11.10.2024 | 34,58 | 35,44 | 34,58 | 35,44 | 2,19% | 150,00 |
| 10.10.2024 | 34,68 | 34,68 | 34,68 | 34,68 | -1,39% | - |
| 09.10.2024 | 34,81 | 35,17 | 34,81 | 35,17 | 0,11% | 25,00 |
| 08.10.2024 | 35,13 | 35,16 | 35,13 | 35,13 | 0,20% | 320,00 |
| 07.10.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -1,10% | - |
| 04.10.2024 | 34,85 | 35,76 | 34,85 | 35,45 | 1,55% | 1.610,00 |
| 03.10.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 0,43% | - |
| 02.10.2024 | 34,21 | 34,76 | 34,21 | 34,76 | 4,17% | 140,00 |
| 01.10.2024 | 32,74 | 33,37 | 32,74 | 33,37 | 0,63% | 500,00 |
| 30.09.2024 | 33,25 | 33,72 | 33,16 | 33,16 | -0,72% | 30,00 |
| 27.09.2024 | 31,60 | 33,40 | 31,60 | 33,40 | 6,10% | 360,00 |
| 26.09.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 0,03% | - |
| 25.09.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 1,91% | - |
| 24.09.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 1,48% | - |
| 23.09.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -0,20% | 100,00 |
| 20.09.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 3,74% | - |
| 19.09.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -3,58% | - |
| 18.09.2024 | 29,87 | 30,48 | 29,87 | 30,48 | 5,32% | 20,00 |
| 17.09.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 1,69% | - |
| 16.09.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 1,21% | - |
| 13.09.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -0,14% | 100,00 |
| 12.09.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 1,77% | - |
| 11.09.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -0,97% | - |
| 10.09.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -0,14% | - |
| 09.09.2024 | 27,92 | 27,98 | 27,92 | 27,98 | -2,10% | 60,00 |
| 06.09.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -0,17% | - |
| 05.09.2024 | 28,63 | 28,63 | 28,63 | 28,63 | -0,49% | - |
| 04.09.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -3,65% | - |
| 03.09.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -1,61% | - |
| 02.09.2024 | 29,87 | 30,35 | 29,87 | 30,35 | 2,64% | 396,00 |
| 30.08.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 1,44% | - |
| 29.08.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,17% | - |
| 28.08.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -2,48% | - |
| 27.08.2024 | 29,31 | 29,84 | 29,31 | 29,84 | 2,86% | 16,00 |
| 26.08.2024 | 28,93 | 29,01 | 28,93 | 29,01 | 1,19% | 500,00 |
| 23.08.2024 | 28,64 | 28,67 | 28,64 | 28,67 | -3,14% | 100,00 |
| 22.08.2024 | 29,25 | 29,60 | 29,25 | 29,60 | 1,75% | 90,00 |
| 21.08.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -1,72% | - |
| 20.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 19.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,76% | - |
| 16.08.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,77% | - |
| 15.08.2024 | 30,22 | 30,22 | 29,80 | 29,80 | -0,47% | 35,00 |
| 14.08.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -1,74% | - |
| 13.08.2024 | 30,41 | 30,47 | 30,41 | 30,47 | 1,77% | 314,00 |
| 12.08.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,84% | - |
| 09.08.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 2,03% | - |
| 08.08.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,38% | 15,00 |
| 07.08.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -0,21% | - |
| 06.08.2024 | 28,32 | 29,05 | 28,32 | 29,05 | 7,20% | 1.000,00 |
| 05.08.2024 | 28,75 | 28,75 | 27,10 | 27,10 | -8,07% | 285,00 |
| 02.08.2024 | 31,50 | 31,50 | 29,48 | 29,48 | -7,85% | 1.660,00 |
| 01.08.2024 | 31,99 | 31,99 | 31,99 | 31,99 | 0,53% | - |
| 31.07.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 0,47% | - |
| 30.07.2024 | 31,70 | 31,70 | 31,67 | 31,67 | -1,83% | 120,00 |
| 29.07.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,22% | - |
| 26.07.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -1,19% | - |
| 25.07.2024 | 32,55 | 32,72 | 32,25 | 32,72 | -1,65% | 1.215,00 |
| 24.07.2024 | 33,27 | 33,27 | 33,27 | 33,27 | 6,60% | - |
| 23.07.2024 | 31,21 | 31,21 | 31,21 | 31,21 | -1,92% | - |
| 22.07.2024 | 31,16 | 31,82 | 31,16 | 31,82 | 2,15% | 10,00 |
| 19.07.2024 | 30,98 | 31,49 | 30,98 | 31,15 | 0,03% | 210,00 |
| 18.07.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -1,42% | - |