23,330€
0,60%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,35 | 23,53 | 23,22 | 23,28 | 0,37% | - |
| 25.04.2024 | 23,19 | 23,19 | 23,19 | 23,19 | -2,44% | - |
| 24.04.2024 | 23,77 | 23,77 | 23,77 | 23,77 | -0,63% | - |
| 23.04.2024 | 23,65 | 23,92 | 23,65 | 23,92 | 2,27% | 108,00 |
| 22.04.2024 | 23,39 | 23,39 | 23,39 | 23,39 | -0,81% | - |
| 19.04.2024 | 22,77 | 23,58 | 22,77 | 23,58 | 2,39% | 1.230,00 |
| 18.04.2024 | 23,03 | 23,03 | 23,03 | 23,03 | -0,39% | - |
| 17.04.2024 | 23,10 | 23,12 | 23,10 | 23,12 | 0,83% | 100,00 |
| 16.04.2024 | 22,93 | 22,93 | 22,93 | 22,93 | -1,25% | - |
| 15.04.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -1,82% | 60,00 |
| 12.04.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,72% | - |
| 11.04.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 1,43% | - |
| 10.04.2024 | 23,10 | 23,15 | 23,04 | 23,15 | 0,65% | 400,00 |
| 09.04.2024 | 23,19 | 23,19 | 23,00 | 23,00 | -1,29% | 1.400,00 |
| 08.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,60% | - |
| 05.04.2024 | 22,75 | 23,16 | 22,75 | 23,16 | 0,65% | 200,00 |
| 04.04.2024 | 22,76 | 23,01 | 22,76 | 23,01 | 3,09% | 88,00 |
| 03.04.2024 | 22,32 | 22,32 | 22,32 | 22,32 | -0,76% | - |
| 02.04.2024 | 22,49 | 22,49 | 22,49 | 22,49 | 3,83% | 20,00 |
| 28.03.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,64% | - |
| 27.03.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -0,84% | - |
| 26.03.2024 | 21,49 | 21,49 | 21,49 | 21,49 | -1,10% | - |
| 25.03.2024 | 21,75 | 21,75 | 21,73 | 21,73 | -2,16% | 42,00 |
| 22.03.2024 | 22,17 | 22,21 | 22,17 | 22,21 | -0,36% | 150,00 |
| 21.03.2024 | 22,29 | 22,29 | 22,29 | 22,29 | 2,15% | - |
| 20.03.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 1,54% | - |
| 19.03.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 0,75% | - |
| 18.03.2024 | 21,31 | 21,33 | 21,31 | 21,33 | 0,00% | 503,00 |
| 15.03.2024 | 21,33 | 21,33 | 21,33 | 21,33 | 0,28% | - |
| 14.03.2024 | 21,27 | 21,27 | 21,27 | 21,27 | -0,65% | - |
| 13.03.2024 | 20,93 | 21,41 | 20,93 | 21,41 | 1,71% | 250,00 |
| 12.03.2024 | 20,00 | 21,05 | 20,00 | 21,05 | 11,32% | 327,00 |
| 11.03.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -1,02% | - |
| 08.03.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -2,97% | - |
| 07.03.2024 | 19,25 | 19,69 | 19,25 | 19,69 | 3,20% | 27,00 |
| 06.03.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 2,17% | - |
| 05.03.2024 | 18,70 | 18,70 | 18,68 | 18,68 | -1,74% | 20,00 |
| 04.03.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 1,82% | 200,00 |
| 01.03.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -1,56% | - |
| 29.02.2024 | 19,38 | 20,00 | 18,83 | 18,96 | -2,19% | 2.512,00 |
| 28.02.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 0,75% | - |
| 27.02.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -2,43% | - |
| 26.02.2024 | 19,38 | 19,72 | 19,38 | 19,72 | 1,18% | 150,00 |
| 23.02.2024 | 19,69 | 19,70 | 19,49 | 19,49 | -1,34% | 350,00 |
| 22.02.2024 | 19,89 | 19,93 | 19,76 | 19,76 | 1,80% | 400,00 |
| 21.02.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,33% | - |
| 20.02.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -0,26% | - |
| 19.02.2024 | 19,44 | 19,52 | 19,44 | 19,52 | -1,19% | 600,00 |
| 16.02.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 0,66% | - |
| 15.02.2024 | 19,63 | 19,63 | 19,63 | 19,63 | 1,16% | - |
| 14.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,61% | - |
| 13.02.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 1,68% | - |
| 12.02.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,91% | 204,00 |
| 09.02.2024 | 19,73 | 19,77 | 19,73 | 19,77 | -0,45% | 150,00 |
| 08.02.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,95% | - |
| 07.02.2024 | 19,95 | 20,05 | 19,95 | 20,05 | -1,09% | 25,00 |
| 06.02.2024 | 19,52 | 20,27 | 19,52 | 20,27 | 1,73% | 150,00 |
| 05.02.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -1,65% | - |
| 02.02.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 1,83% | - |
| 01.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,33% | - |
| 31.01.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,72% | - |
| 30.01.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -0,43% | - |
| 29.01.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -2,25% | 4,00 |
| 26.01.2024 | 20,40 | 21,30 | 20,40 | 21,30 | 5,03% | 1.990,00 |
| 25.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 0,30% | 60,00 |
| 24.01.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 1,28% | - |
| 23.01.2024 | 19,95 | 19,97 | 19,95 | 19,97 | -1,41% | 310,00 |
| 22.01.2024 | 20,00 | 20,25 | 20,00 | 20,25 | 0,80% | 44,00 |
| 19.01.2024 | 20,05 | 20,09 | 20,05 | 20,09 | 0,20% | 50,00 |
| 18.01.2024 | 20,04 | 20,05 | 20,04 | 20,05 | -0,64% | 3.700,00 |
| 17.01.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -3,26% | - |
| 16.01.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,10% | - |
| 15.01.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 0,82% | - |
| 12.01.2024 | 20,67 | 20,67 | 20,67 | 20,67 | -0,96% | - |
| 11.01.2024 | 20,87 | 20,87 | 20,87 | 20,87 | -0,81% | - |
| 10.01.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,57% | - |
| 09.01.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,47% | - |
| 08.01.2024 | 20,85 | 21,06 | 20,85 | 21,06 | 1,10% | 400,00 |
| 05.01.2024 | 20,83 | 20,83 | 20,83 | 20,83 | -2,75% | - |
| 04.01.2024 | 21,05 | 21,42 | 21,05 | 21,42 | 1,66% | 200,00 |
| 03.01.2024 | 21,07 | 21,07 | 21,07 | 21,07 | 1,74% | - |
| 02.01.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,43% | - |
| 29.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,78% | - |
| 28.12.2023 | 20,69 | 20,69 | 20,64 | 20,64 | -2,04% | 50,00 |
| 27.12.2023 | 21,07 | 21,07 | 21,07 | 21,07 | 0,91% | 10,00 |
| 22.12.2023 | 20,88 | 20,88 | 20,88 | 20,88 | 3,42% | - |
| 21.12.2023 | 20,19 | 20,19 | 20,19 | 20,19 | 0,00% | - |
| 20.12.2023 | 20,19 | 20,19 | 20,19 | 20,19 | 2,88% | - |
| 19.12.2023 | 19,63 | 19,63 | 19,63 | 19,63 | 0,56% | - |
| 18.12.2023 | 19,52 | 19,52 | 19,52 | 19,52 | 0,23% | - |
| 15.12.2023 | 19,47 | 19,47 | 19,47 | 19,47 | -0,99% | - |
| 14.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | 3,04% | - |
| 13.12.2023 | 18,90 | 19,09 | 18,90 | 19,09 | -0,96% | 210,00 |
| 12.12.2023 | 19,27 | 19,27 | 19,27 | 19,27 | -1,15% | - |
| 11.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -0,15% | - |
| 08.12.2023 | 19,31 | 19,53 | 19,31 | 19,53 | 1,96% | 50,00 |
| 07.12.2023 | 19,15 | 19,15 | 19,15 | 19,15 | -1,24% | - |
| 06.12.2023 | 19,39 | 19,39 | 19,39 | 19,39 | -1,45% | - |
| 05.12.2023 | 19,68 | 19,68 | 19,68 | 19,68 | -0,48% | - |
| 04.12.2023 | 19,77 | 19,77 | 19,77 | 19,77 | 0,38% | - |