33,765€
-0,25%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,85 | 32,98 | 32,83 | 32,98 | -2,58% | - |
| 14.10.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 2,83% | - |
| 13.10.2025 | 32,92 | 32,92 | 32,92 | 32,92 | -1,91% | - |
| 10.10.2025 | 33,45 | 33,95 | 33,45 | 33,56 | 3,01% | 250,00 |
| 09.10.2025 | 32,58 | 32,58 | 32,58 | 32,58 | -1,24% | - |
| 08.10.2025 | 32,99 | 32,99 | 32,99 | 32,99 | -2,71% | - |
| 07.10.2025 | 33,36 | 33,91 | 33,36 | 33,91 | 0,95% | 23,00 |
| 06.10.2025 | 33,30 | 33,59 | 33,30 | 33,59 | 0,81% | 798,00 |
| 03.10.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -1,80% | - |
| 02.10.2025 | 33,93 | 33,93 | 33,93 | 33,93 | -0,62% | - |
| 01.10.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 0,35% | - |
| 30.09.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -1,10% | - |
| 29.09.2025 | 34,37 | 35,00 | 34,37 | 34,40 | -0,32% | 294,00 |
| 26.09.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -1,06% | - |
| 25.09.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 2,77% | - |
| 24.09.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -1,05% | - |
| 23.09.2025 | 33,74 | 34,30 | 33,74 | 34,30 | 3,59% | 1.488,00 |
| 22.09.2025 | 33,11 | 33,11 | 33,11 | 33,11 | -1,95% | - |
| 19.09.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 0,06% | - |
| 18.09.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 1,23% | - |
| 17.09.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,77% | - |
| 16.09.2025 | 33,99 | 33,99 | 33,60 | 33,60 | -2,41% | 115,00 |
| 15.09.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 0,03% | - |
| 12.09.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -2,60% | - |
| 11.09.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 0,74% | - |
| 10.09.2025 | 35,08 | 35,08 | 35,08 | 35,08 | -0,79% | - |
| 09.09.2025 | 34,74 | 35,36 | 34,74 | 35,36 | 0,26% | 34,00 |
| 08.09.2025 | 37,48 | 37,48 | 35,27 | 35,27 | -5,54% | 100,00 |
| 05.09.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,13% | - |
| 04.09.2025 | 37,39 | 37,39 | 37,39 | 37,39 | 1,41% | - |
| 03.09.2025 | 36,87 | 36,87 | 36,87 | 36,87 | -0,89% | - |
| 02.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,22% | - |
| 01.09.2025 | 37,13 | 37,66 | 37,13 | 37,66 | -1,47% | 331,00 |
| 29.08.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 0,05% | - |
| 28.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 27.08.2025 | 39,61 | 39,61 | 39,20 | 39,20 | 4,34% | 240,00 |
| 26.08.2025 | 37,57 | 37,57 | 37,57 | 37,57 | -1,26% | - |
| 25.08.2025 | 38,05 | 38,05 | 38,05 | 38,05 | 2,59% | - |
| 22.08.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 4,45% | - |
| 21.08.2025 | 35,52 | 35,52 | 35,51 | 35,51 | 1,00% | 26,00 |
| 20.08.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -0,68% | - |
| 19.08.2025 | 35,18 | 35,40 | 35,12 | 35,40 | 2,76% | 56,00 |
| 18.08.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 0,32% | - |
| 15.08.2025 | 34,34 | 34,34 | 34,34 | 34,34 | 0,76% | - |
| 14.08.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -0,90% | - |
| 13.08.2025 | 34,39 | 34,39 | 34,39 | 34,39 | 0,26% | - |
| 12.08.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,35% | - |
| 11.08.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -2,44% | - |
| 08.08.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -1,23% | - |
| 07.08.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -0,42% | - |
| 06.08.2025 | 35,87 | 35,87 | 35,87 | 35,87 | 1,53% | - |
| 05.08.2025 | 35,33 | 35,33 | 35,33 | 35,33 | 0,00% | - |
| 04.08.2025 | 34,77 | 35,33 | 34,77 | 35,33 | -1,09% | 100,00 |
| 01.08.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -1,54% | - |
| 31.07.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 3,01% | - |
| 30.07.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 1,41% | - |
| 29.07.2025 | 34,66 | 34,73 | 34,66 | 34,73 | -0,06% | 75,00 |
| 28.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,75% | - |
| 25.07.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 0,52% | - |
| 24.07.2025 | 34,31 | 34,31 | 34,31 | 34,31 | 0,67% | - |
| 23.07.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -0,18% | - |
| 22.07.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -2,46% | - |
| 21.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,17% | - |
| 18.07.2025 | 35,13 | 35,13 | 35,06 | 35,06 | 1,59% | 100,00 |
| 17.07.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -0,12% | - |
| 16.07.2025 | 34,56 | 34,56 | 34,55 | 34,55 | -1,29% | 490,00 |
| 15.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,13% | - |
| 14.07.2025 | 34,61 | 34,61 | 34,61 | 34,61 | 0,26% | - |
| 11.07.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 0,52% | - |
| 10.07.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -3,29% | - |
| 09.07.2025 | 35,51 | 35,51 | 35,51 | 35,51 | 0,45% | - |
| 08.07.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 0,97% | - |
| 07.07.2025 | 35,01 | 35,01 | 35,01 | 35,01 | 0,00% | - |
| 04.07.2025 | 35,01 | 35,01 | 35,01 | 35,01 | 1,71% | - |
| 03.07.2025 | 34,44 | 34,44 | 34,42 | 34,42 | 1,77% | 25,00 |
| 02.07.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -2,34% | - |
| 01.07.2025 | 34,66 | 35,08 | 34,45 | 34,63 | -3,00% | 2.007,00 |
| 30.06.2025 | 35,18 | 35,70 | 35,18 | 35,70 | 0,68% | 396,00 |
| 27.06.2025 | 35,43 | 35,46 | 35,43 | 35,46 | 1,40% | 30,00 |
| 26.06.2025 | 34,97 | 34,97 | 34,97 | 34,97 | -1,58% | - |
| 25.06.2025 | 35,53 | 35,53 | 35,53 | 35,53 | -0,03% | - |
| 24.06.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -2,09% | - |
| 23.06.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,79% | - |
| 20.06.2025 | 36,43 | 37,03 | 36,43 | 36,59 | 1,08% | 160,00 |
| 19.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,44% | - |
| 18.06.2025 | 36,73 | 36,73 | 36,73 | 36,73 | 0,16% | - |
| 17.06.2025 | 36,30 | 37,29 | 36,30 | 36,67 | -0,41% | 886,00 |
| 16.06.2025 | 36,56 | 36,82 | 36,56 | 36,82 | 0,35% | 142,00 |
| 13.06.2025 | 35,42 | 36,69 | 35,42 | 36,69 | 3,03% | 21,00 |
| 12.06.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -2,97% | - |
| 11.06.2025 | 36,18 | 36,70 | 36,18 | 36,70 | 0,96% | 25,00 |
| 10.06.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 1,54% | - |
| 09.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,11% | - |
| 06.06.2025 | 36,57 | 36,57 | 36,57 | 36,57 | 3,01% | - |
| 05.06.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,80% | - |
| 04.06.2025 | 36,24 | 36,24 | 36,15 | 36,15 | -0,11% | 95,00 |
| 03.06.2025 | 36,19 | 36,19 | 36,19 | 36,19 | 0,61% | - |
| 02.06.2025 | 35,97 | 35,97 | 35,97 | 35,97 | -1,34% | - |
| 30.05.2025 | 36,53 | 36,53 | 36,46 | 36,46 | -2,25% | 20,00 |
| 29.05.2025 | 36,96 | 37,30 | 36,96 | 37,30 | 7,49% | 487,00 |