31,795€
-6,29%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 31,81 | 31,99 | 31,62 | 31,82 | -6,23% | - |
| 02.04.2025 | 33,97 | 33,97 | 33,93 | 33,93 | -2,44% | 680,00 |
| 01.04.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 1,25% | - |
| 31.03.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -4,72% | - |
| 28.03.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -0,41% | - |
| 27.03.2025 | 36,71 | 36,71 | 36,20 | 36,20 | -2,69% | 1.000,00 |
| 26.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,85% | - |
| 25.03.2025 | 37,46 | 37,52 | 37,46 | 37,52 | 7,14% | 90,00 |
| 24.03.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -0,45% | - |
| 21.03.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 3,02% | - |
| 20.03.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 6,85% | - |
| 19.03.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,75% | - |
| 18.03.2025 | 31,91 | 32,20 | 31,91 | 32,20 | 1,26% | 31,00 |
| 17.03.2025 | 30,80 | 31,80 | 30,80 | 31,80 | 5,12% | 1.390,00 |
| 14.03.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -2,98% | - |
| 13.03.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 6,71% | - |
| 12.03.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 2,67% | - |
| 11.03.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -3,13% | - |
| 10.03.2025 | 29,74 | 29,74 | 29,38 | 29,38 | -4,76% | 100,00 |
| 07.03.2025 | 30,96 | 30,96 | 30,35 | 30,85 | -5,92% | 271,00 |
| 06.03.2025 | 32,79 | 32,79 | 32,79 | 32,79 | 0,06% | - |
| 05.03.2025 | 33,85 | 33,85 | 32,77 | 32,77 | -2,99% | 800,00 |
| 04.03.2025 | 34,95 | 35,29 | 33,78 | 33,78 | -3,98% | 329,00 |
| 03.03.2025 | 36,68 | 36,68 | 35,18 | 35,18 | -4,09% | 480,00 |
| 28.02.2025 | 36,70 | 36,70 | 36,68 | 36,68 | 0,14% | 18,00 |
| 27.02.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 0,69% | - |
| 26.02.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -3,01% | - |
| 25.02.2025 | 37,51 | 37,51 | 37,51 | 37,51 | 1,65% | - |
| 24.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -4,58% | - |
| 21.02.2025 | 38,67 | 38,67 | 38,67 | 38,67 | -0,18% | - |
| 20.02.2025 | 38,74 | 38,74 | 38,74 | 38,74 | -0,21% | - |
| 19.02.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 0,05% | - |
| 18.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,57% | - |
| 17.02.2025 | 38,66 | 38,66 | 38,58 | 38,58 | -0,95% | 115,00 |
| 14.02.2025 | 38,95 | 38,95 | 38,95 | 38,95 | 1,33% | - |
| 13.02.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -2,06% | - |
| 12.02.2025 | 38,70 | 39,25 | 38,70 | 39,25 | -1,36% | 500,00 |
| 11.02.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 1,14% | - |
| 10.02.2025 | 39,34 | 39,34 | 39,34 | 39,34 | 0,64% | - |
| 07.02.2025 | 39,09 | 39,09 | 39,09 | 39,09 | -5,28% | - |
| 06.02.2025 | 41,27 | 41,27 | 41,27 | 41,27 | 1,55% | - |
| 05.02.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,72% | - |
| 04.02.2025 | 40,15 | 40,60 | 40,15 | 40,35 | 2,49% | 281,00 |
| 03.02.2025 | 39,37 | 39,37 | 39,37 | 39,37 | 0,87% | 10,00 |
| 31.01.2025 | 39,03 | 39,03 | 39,03 | 39,03 | -0,43% | - |
| 30.01.2025 | 38,12 | 39,20 | 38,12 | 39,20 | 5,26% | 378,00 |
| 29.01.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,11% | - |
| 28.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,98% | - |
| 27.01.2025 | 37,51 | 37,69 | 37,51 | 37,57 | -1,13% | 36,00 |
| 24.01.2025 | 38,43 | 38,43 | 38,00 | 38,00 | -3,31% | 201,00 |
| 23.01.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,26% | - |
| 22.01.2025 | 39,89 | 39,89 | 39,80 | 39,80 | -2,64% | 1.394,00 |
| 21.01.2025 | 40,13 | 40,88 | 40,13 | 40,88 | 1,31% | 16,00 |
| 20.01.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 0,88% | - |
| 17.01.2025 | 39,85 | 40,00 | 39,85 | 40,00 | -2,03% | 100,00 |
| 16.01.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -0,41% | - |
| 15.01.2025 | 40,78 | 41,00 | 40,78 | 41,00 | 0,84% | 550,00 |
| 14.01.2025 | 40,22 | 40,66 | 40,22 | 40,66 | 1,40% | 150,00 |
| 13.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,52% | - |
| 10.01.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -0,02% | - |
| 09.01.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 1,05% | - |
| 08.01.2025 | 40,38 | 40,38 | 39,90 | 39,90 | -2,68% | 400,00 |
| 07.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | - |
| 06.01.2025 | 42,49 | 42,86 | 42,49 | 42,60 | 0,26% | 499,00 |
| 03.01.2025 | 42,52 | 42,52 | 42,49 | 42,49 | 4,27% | 100,00 |
| 02.01.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 2,10% | - |
| 30.12.2024 | 39,91 | 39,91 | 39,91 | 39,91 | -0,47% | - |
| 27.12.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 1,44% | - |
| 23.12.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -1,57% | - |
| 20.12.2024 | 39,68 | 40,16 | 39,68 | 40,16 | 1,34% | 40,00 |
| 19.12.2024 | 38,79 | 39,63 | 38,79 | 39,63 | -0,68% | 520,00 |
| 18.12.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -1,12% | - |
| 17.12.2024 | 40,39 | 40,96 | 40,35 | 40,35 | -1,82% | 239,00 |
| 16.12.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,44% | - |
| 13.12.2024 | 41,45 | 41,45 | 41,28 | 41,28 | 0,27% | 25,00 |
| 12.12.2024 | 41,17 | 41,17 | 41,17 | 41,17 | 2,06% | - |
| 11.12.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 1,82% | - |
| 10.12.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -2,89% | - |
| 09.12.2024 | 40,03 | 40,80 | 40,03 | 40,80 | 2,62% | 160,00 |
| 06.12.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 2,66% | - |
| 05.12.2024 | 38,29 | 38,73 | 38,29 | 38,73 | 2,49% | 520,00 |
| 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% | - |