44,130€
27,88%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 42,63 | 44,97 | 42,08 | 44,29 | 7,15% | - |
| 18.03.2026 | 40,33 | 41,41 | 40,19 | 41,34 | 19,78% | - |
| 06.05.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -4,54% | - |
| 30.04.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 3,17% | - |
| 25.04.2025 | 35,04 | 35,04 | 35,04 | 35,04 | 8,28% | - |
| 22.04.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 0,59% | - |
| 15.04.2025 | 32,17 | 32,17 | 32,17 | 32,17 | -2,49% | - |
| 14.04.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 13,84% | - |
| 11.04.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 1,22% | - |
| 09.04.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -3,99% | - |
| 08.04.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -18,12% | - |
| 28.03.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 12,41% | - |
| 19.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,28% | - |
| 18.03.2025 | 31,99 | 31,99 | 31,99 | 31,99 | 12,29% | - |
| 13.03.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -3,78% | - |
| 10.03.2025 | 29,61 | 29,61 | 29,61 | 29,61 | -3,36% | - |
| 07.03.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -8,62% | - |
| 05.03.2025 | 33,53 | 33,53 | 33,53 | 33,53 | -7,45% | - |
| 03.03.2025 | 36,23 | 36,23 | 36,23 | 36,23 | -5,82% | - |
| 17.02.2025 | 38,47 | 38,47 | 38,47 | 38,47 | -1,13% | - |
| 14.02.2025 | 38,91 | 38,91 | 38,91 | 38,91 | 1,25% | - |
| 12.02.2025 | 38,43 | 38,43 | 38,43 | 38,43 | -4,66% | - |
| 05.02.2025 | 40,31 | 40,31 | 40,31 | 40,31 | 3,60% | - |
| 31.01.2025 | 38,91 | 38,91 | 38,91 | 38,91 | 5,08% | - |
| 29.01.2025 | 37,03 | 37,03 | 37,03 | 37,03 | -1,07% | - |
| 27.01.2025 | 37,43 | 37,43 | 37,43 | 37,43 | -2,19% | - |
| 24.01.2025 | 38,27 | 38,27 | 38,27 | 38,27 | -2,27% | - |
| 23.01.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -1,04% | - |
| 22.01.2025 | 39,57 | 39,57 | 39,57 | 39,57 | -1,47% | - |
| 20.01.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 1,06% | - |
| 17.01.2025 | 39,74 | 39,74 | 39,74 | 39,74 | -1,95% | - |
| 15.01.2025 | 40,53 | 40,53 | 40,53 | 40,53 | 1,20% | - |
| 14.01.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,02% | - |
| 13.01.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -0,22% | - |
| 10.01.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -0,07% | - |
| 09.01.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -0,52% | - |
| 08.01.2025 | 40,37 | 40,37 | 40,37 | 40,37 | -0,93% | - |
| 07.01.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 0,97% | - |
| 17.12.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -1,42% | - |
| 16.12.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 4,04% | - |
| 10.12.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -1,03% | - |
| 09.12.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 1,30% | - |
| 06.12.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 2,51% | - |
| 05.12.2024 | 38,29 | 38,29 | 38,29 | 38,29 | 2,11% | - |
| 04.12.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,70% | - |
| 02.12.2024 | 37,24 | 37,24 | 37,24 | 37,24 | 0,89% | - |
| 29.11.2024 | 36,91 | 36,91 | 36,91 | 36,91 | -0,70% | - |
| 27.11.2024 | 37,17 | 37,17 | 37,17 | 37,17 | -4,86% | - |
| 26.11.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 11,98% | - |
| 25.11.2024 | 34,89 | 34,89 | 34,89 | 34,89 | 3,41% | - |
| 21.11.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 4,91% | - |
| 19.11.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,78% | - |
| 18.11.2024 | 31,91 | 31,91 | 31,91 | 31,91 | -2,15% | - |
| 15.11.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -3,81% | - |
| 13.11.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -4,37% | - |
| 12.11.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,31% | - |
| 11.11.2024 | 35,34 | 35,34 | 35,34 | 35,34 | -0,87% | - |
| 08.11.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 1,34% | - |
| 07.11.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 2,15% | - |
| 06.11.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 6,53% | - |
| 05.11.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -1,22% | - |
| 04.11.2024 | 32,73 | 32,73 | 32,73 | 32,73 | -7,91% | - |
| 14.10.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 3,28% | - |
| 11.10.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -0,38% | - |
| 09.10.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -1,20% | - |
| 08.10.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,55% | - |
| 04.10.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 1,96% | - |
| 02.10.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,89% | - |
| 01.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,99% | - |
| 30.09.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 4,84% | - |
| 27.09.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 1,44% | - |
| 26.09.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -1,02% | - |
| 25.09.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 2,41% | - |
| 24.09.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 1,02% | - |
| 23.09.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -0,36% | - |
| 20.09.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,93% | - |
| 18.09.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 4,92% | - |
| 17.09.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 2,74% | - |
| 13.09.2024 | 28,07 | 28,07 | 28,07 | 28,07 | 1,26% | - |
| 11.09.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -0,61% | - |
| 10.09.2024 | 27,89 | 27,89 | 27,89 | 27,89 | -0,43% | - |
| 09.09.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -1,48% | - |
| 06.09.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -0,49% | - |
| 05.09.2024 | 28,57 | 28,57 | 28,57 | 28,57 | -0,24% | - |
| 04.09.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -3,70% | - |
| 03.09.2024 | 29,74 | 29,74 | 29,74 | 29,74 | -0,03% | - |
| 02.09.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 0,81% | - |
| 30.08.2024 | 29,51 | 29,51 | 29,51 | 29,51 | 0,51% | - |
| 29.08.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,62% | - |
| 28.08.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -0,34% | - |
| 27.08.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 0,83% | - |
| 26.08.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 0,17% | - |
| 23.08.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -0,21% | - |
| 21.08.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -1,59% | - |
| 20.08.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,34% | - |
| 19.08.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -1,37% | - |
| 14.08.2024 | 29,83 | 29,83 | 29,83 | 29,83 | -1,94% | - |
| 13.08.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 1,74% | - |
| 12.08.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 2,71% | - |
| 07.08.2024 | 29,11 | 29,11 | 29,11 | 29,11 | 1,85% | - |