47,350€
2,38%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 46,95 | 47,00 | 46,85 | 46,90 | 1,41% | - |
| 07.05.2026 | 46,35 | 46,50 | 45,30 | 46,25 | -0,32% | - |
| 06.05.2026 | 48,90 | 48,90 | 44,25 | 46,40 | -4,62% | - |
| 05.05.2026 | 48,35 | 48,75 | 48,00 | 48,65 | 1,25% | - |
| 04.05.2026 | 47,65 | 48,05 | 47,35 | 48,05 | 4,23% | - |
| 30.04.2026 | 45,75 | 46,35 | 45,75 | 46,10 | -0,43% | - |
| 29.04.2026 | 45,35 | 46,55 | 45,20 | 46,30 | 2,09% | - |
| 28.04.2026 | 45,20 | 45,80 | 45,10 | 45,35 | 1,45% | - |
| 27.04.2026 | 44,80 | 45,25 | 44,60 | 44,70 | 0,34% | - |
| 24.04.2026 | 45,00 | 45,20 | 44,45 | 44,55 | -1,11% | - |
| 23.04.2026 | 44,70 | 45,75 | 44,70 | 45,05 | 0,90% | - |
| 22.04.2026 | 45,35 | 45,35 | 44,45 | 44,65 | -0,45% | - |
| 21.04.2026 | 44,70 | 44,95 | 44,45 | 44,85 | 0,79% | - |
| 20.04.2026 | 43,80 | 45,80 | 43,70 | 44,50 | 3,13% | - |
| 17.04.2026 | 45,40 | 45,40 | 43,05 | 43,15 | -5,16% | - |
| 16.04.2026 | 45,25 | 46,15 | 44,65 | 45,50 | 0,55% | - |
| 15.04.2026 | 45,00 | 45,45 | 44,40 | 45,25 | 0,44% | - |
| 14.04.2026 | 45,10 | 45,35 | 44,60 | 45,05 | -2,17% | - |
| 13.04.2026 | 46,35 | 46,35 | 45,20 | 46,05 | 2,22% | - |
| 10.04.2026 | 45,60 | 45,75 | 44,95 | 45,05 | -4,15% | - |
| 09.04.2026 | 47,00 | 47,80 | 46,45 | 47,00 | 0,43% | - |
| 08.04.2026 | 42,85 | 46,80 | 42,55 | 46,80 | -2,50% | - |
| 07.04.2026 | 48,75 | 49,05 | 47,90 | 48,00 | 0,16% | - |
| 02.04.2026 | 46,73 | 48,08 | 46,54 | 47,93 | 4,43% | - |
| 01.04.2026 | 46,89 | 47,00 | 44,99 | 45,89 | -3,82% | - |
| 31.03.2026 | 47,53 | 47,93 | 46,83 | 47,72 | 0,06% | - |
| 30.03.2026 | 48,14 | 49,51 | 47,50 | 47,69 | 0,86% | - |
| 27.03.2026 | 46,95 | 47,57 | 46,56 | 47,28 | -1,77% | - |
| 26.03.2026 | 48,16 | 48,36 | 47,09 | 48,13 | 4,77% | - |
| 25.03.2026 | 46,21 | 46,58 | 44,98 | 45,94 | -1,80% | - |
| 24.03.2026 | 45,53 | 47,35 | 45,23 | 46,78 | 4,75% | - |
| 23.03.2026 | 46,43 | 46,53 | 41,17 | 44,66 | -2,47% | - |
| 20.03.2026 | 44,48 | 46,25 | 44,15 | 45,79 | 3,59% | - |
| 19.03.2026 | 42,63 | 44,97 | 42,08 | 44,21 | 6,94% | - |
| 18.03.2026 | 40,33 | 41,41 | 40,19 | 41,34 | 3,53% | - |
| 17.03.2026 | 39,23 | 39,95 | 38,82 | 39,93 | 3,11% | - |
| 16.03.2026 | 37,84 | 38,76 | 37,61 | 38,72 | 2,92% | - |
| 13.03.2026 | 39,26 | 39,27 | 37,51 | 37,62 | -3,62% | - |
| 12.03.2026 | 39,34 | 39,87 | 38,67 | 39,04 | 0,05% | - |
| 11.03.2026 | 38,77 | 39,29 | 38,58 | 39,02 | -0,51% | - |
| 10.03.2026 | 38,92 | 39,42 | 38,52 | 39,22 | -2,63% | - |
| 09.03.2026 | 41,49 | 43,71 | 39,61 | 40,28 | -0,95% | - |
| 06.03.2026 | 41,10 | 41,10 | 39,74 | 40,66 | 2,43% | - |
| 05.03.2026 | 40,06 | 40,59 | 39,58 | 39,70 | -0,39% | - |
| 04.03.2026 | 39,27 | 40,65 | 38,88 | 39,85 | 2,57% | - |
| 03.03.2026 | 40,21 | 41,26 | 38,75 | 38,85 | -1,52% | - |
| 02.03.2026 | 38,53 | 39,90 | 38,21 | 39,45 | 5,57% | - |
| 27.02.2026 | 36,42 | 37,38 | 36,32 | 37,37 | 2,59% | - |
| 26.02.2026 | 36,36 | 36,96 | 36,12 | 36,43 | 0,26% | - |
| 25.02.2026 | 37,83 | 38,51 | 35,48 | 36,33 | -4,16% | - |
| 24.02.2026 | 38,61 | 38,67 | 37,85 | 37,91 | -1,88% | - |
| 23.02.2026 | 38,57 | 39,10 | 38,50 | 38,63 | 0,26% | - |
| 20.02.2026 | 38,89 | 38,92 | 38,41 | 38,53 | 0,00% | - |
| 19.02.2026 | 37,72 | 38,61 | 37,63 | 38,53 | 2,46% | - |
| 18.02.2026 | 37,36 | 37,82 | 37,27 | 37,61 | 2,40% | - |
| 17.02.2026 | 36,76 | 37,51 | 36,44 | 36,73 | -0,01% | - |
| 16.02.2026 | 36,79 | 36,84 | 36,72 | 36,73 | 0,07% | - |
| 13.02.2026 | 36,84 | 37,08 | 36,59 | 36,71 | -0,01% | - |
| 12.02.2026 | 37,57 | 37,71 | 36,71 | 36,71 | -1,01% | - |
| 11.02.2026 | 36,98 | 37,69 | 36,79 | 37,09 | 1,20% | - |
| 10.02.2026 | 36,28 | 37,02 | 36,18 | 36,65 | 1,68% | - |
| 09.02.2026 | 35,70 | 36,11 | 35,04 | 36,04 | 2,17% | - |
| 06.02.2026 | 34,35 | 35,56 | 34,30 | 35,28 | 3,81% | - |
| 05.02.2026 | 35,00 | 35,13 | 33,69 | 33,98 | 0,19% | - |
| 04.02.2026 | 35,20 | 35,34 | 33,92 | 33,92 | -2,26% | - |
| 03.02.2026 | 34,90 | 35,26 | 34,41 | 34,70 | -0,64% | - |
| 02.02.2026 | 33,98 | 35,07 | 33,98 | 34,93 | 2,45% | - |
| 30.01.2026 | 34,08 | 34,61 | 33,90 | 34,09 | -0,47% | - |
| 29.01.2026 | 34,19 | 35,00 | 34,10 | 34,25 | -0,13% | - |
| 28.01.2026 | 33,56 | 34,58 | 33,55 | 34,30 | 2,77% | - |
| 27.01.2026 | 33,47 | 33,60 | 32,99 | 33,37 | -1,74% | - |
| 26.01.2026 | 34,06 | 34,57 | 33,74 | 33,96 | -1,51% | - |
| 23.01.2026 | 34,49 | 34,87 | 34,34 | 34,48 | 0,44% | - |
| 22.01.2026 | 34,49 | 34,66 | 34,09 | 34,33 | 0,50% | - |
| 21.01.2026 | 33,23 | 34,24 | 32,74 | 34,16 | 0,87% | - |
| 20.01.2026 | 33,46 | 33,99 | 33,14 | 33,87 | 0,46% | - |
| 19.01.2026 | 33,77 | 33,99 | 33,60 | 33,71 | -2,33% | - |
| 16.01.2026 | 34,10 | 34,64 | 34,04 | 34,52 | 1,08% | - |
| 15.01.2026 | 34,28 | 34,55 | 33,96 | 34,15 | -0,09% | - |
| 14.01.2026 | 33,65 | 34,22 | 33,57 | 34,18 | 1,55% | - |
| 13.01.2026 | 33,07 | 33,76 | 33,00 | 33,66 | 2,67% | - |
| 12.01.2026 | 33,17 | 33,54 | 32,74 | 32,78 | -2,83% | - |
| 09.01.2026 | 33,86 | 34,42 | 33,72 | 33,74 | 1,67% | - |
| 08.01.2026 | 32,76 | 33,47 | 32,72 | 33,18 | -0,08% | - |
| 07.01.2026 | 32,22 | 33,33 | 32,03 | 33,21 | 0,85% | - |
| 06.01.2026 | 32,51 | 33,12 | 32,37 | 32,93 | 0,64% | - |
| 05.01.2026 | 32,50 | 34,26 | 32,17 | 32,72 | 2,25% | - |
| 02.01.2026 | 31,68 | 32,20 | 31,64 | 32,00 | 0,19% | - |
| 30.12.2025 | 31,82 | 31,94 | 31,82 | 31,94 | 0,24% | - |
| 29.12.2025 | 31,46 | 31,90 | 31,07 | 31,86 | 1,16% | - |
| 23.12.2025 | 31,66 | 31,73 | 31,35 | 31,50 | -1,52% | - |
| 22.12.2025 | 32,53 | 32,90 | 31,98 | 31,98 | -0,05% | - |
| 19.12.2025 | 31,62 | 32,15 | 31,62 | 32,00 | 2,19% | - |
| 18.12.2025 | 31,51 | 31,76 | 31,25 | 31,31 | 0,32% | - |
| 17.12.2025 | 31,61 | 32,04 | 31,21 | 31,21 | -0,11% | - |
| 16.12.2025 | 31,30 | 31,68 | 31,19 | 31,25 | -0,41% | - |
| 15.12.2025 | 31,62 | 31,75 | 31,21 | 31,38 | 0,42% | - |
| 12.12.2025 | 31,62 | 31,89 | 31,19 | 31,25 | -1,01% | - |
| 11.12.2025 | 31,99 | 32,29 | 31,49 | 31,57 | -3,15% | - |
| 10.12.2025 | 33,07 | 33,35 | 32,34 | 32,59 | -1,81% | - |