23,445€
0,54%
Echtzeit-Aktienkurs Golar Lng Ltd
Bid:
Ask:
Aktienkurse zur Golar Lng Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,32 | 23,54 | 23,23 | 23,45 | 0,54% | - |
| 25.04.2024 | 23,54 | 23,66 | 23,23 | 23,32 | -0,89% | 52,00 |
| 24.04.2024 | 23,86 | 23,94 | 23,52 | 23,53 | -1,40% | 6,00 |
| 23.04.2024 | 23,71 | 24,04 | 23,50 | 23,87 | 0,55% | - |
| 22.04.2024 | 23,63 | 23,92 | 23,42 | 23,74 | 0,32% | - |
| 19.04.2024 | 23,20 | 23,72 | 23,03 | 23,66 | 1,98% | - |
| 18.04.2024 | 23,21 | 23,45 | 23,08 | 23,20 | 0,00% | - |
| 17.04.2024 | 23,30 | 23,63 | 23,15 | 23,20 | -0,34% | - |
| 16.04.2024 | 23,39 | 23,52 | 22,86 | 23,28 | -0,56% | - |
| 15.04.2024 | 23,33 | 23,77 | 23,33 | 23,41 | -0,26% | 4,00 |
| 12.04.2024 | 23,66 | 24,10 | 23,30 | 23,47 | -0,80% | - |
| 11.04.2024 | 23,86 | 24,11 | 23,42 | 23,66 | -0,80% | - |
| 10.04.2024 | 23,17 | 23,94 | 22,94 | 23,85 | 2,89% | 30,00 |
| 09.04.2024 | 23,39 | 23,62 | 23,00 | 23,18 | -1,07% | - |
| 08.04.2024 | 23,53 | 23,55 | 23,27 | 23,43 | -0,30% | 100,00 |
| 05.04.2024 | 23,41 | 23,62 | 23,15 | 23,50 | 0,26% | 771,00 |
| 04.04.2024 | 23,18 | 23,67 | 23,03 | 23,44 | 1,03% | - |
| 03.04.2024 | 22,68 | 23,27 | 22,39 | 23,20 | 2,07% | - |
| 02.04.2024 | 22,30 | 22,76 | 22,27 | 22,73 | 2,00% | - |
| 28.03.2024 | 21,99 | 22,33 | 21,88 | 22,29 | 1,43% | 80,00 |
| 27.03.2024 | 21,72 | 21,98 | 21,63 | 21,97 | 1,20% | - |
| 26.03.2024 | 21,90 | 21,95 | 21,66 | 21,71 | -0,82% | - |
| 25.03.2024 | 22,08 | 22,44 | 21,89 | 21,89 | -1,44% | - |
| 22.03.2024 | 22,51 | 22,56 | 22,20 | 22,21 | -1,38% | 15,00 |
| 21.03.2024 | 22,54 | 22,71 | 22,32 | 22,52 | 0,27% | 200,00 |
| 20.03.2024 | 22,19 | 22,60 | 22,07 | 22,46 | 1,22% | - |
| 19.03.2024 | 21,92 | 22,36 | 21,68 | 22,19 | 1,23% | 20,00 |
| 18.03.2024 | 21,75 | 21,96 | 21,42 | 21,92 | 1,39% | - |
| 15.03.2024 | 21,72 | 21,96 | 21,51 | 21,62 | -0,32% | 17,00 |
| 14.03.2024 | 21,61 | 21,74 | 21,41 | 21,69 | 0,32% | - |
| 13.03.2024 | 21,19 | 21,68 | 20,83 | 21,62 | 1,67% | 130,00 |
| 12.03.2024 | 20,03 | 21,79 | 20,03 | 21,27 | 9,00% | - |
| 11.03.2024 | 19,37 | 20,36 | 19,09 | 19,51 | 0,50% | 7,00 |
| 08.03.2024 | 19,27 | 19,50 | 19,21 | 19,41 | 0,67% | 8,00 |
| 07.03.2024 | 19,53 | 19,75 | 19,23 | 19,28 | -1,42% | - |
| 06.03.2024 | 19,14 | 19,76 | 19,14 | 19,56 | 1,24% | - |
| 05.03.2024 | 18,90 | 19,40 | 18,81 | 19,32 | 2,38% | 5,00 |
| 04.03.2024 | 19,15 | 19,15 | 18,77 | 18,87 | -1,67% | 2,00 |
| 01.03.2024 | 18,87 | 19,85 | 18,73 | 19,19 | 2,35% | 30,00 |
| 29.02.2024 | 19,57 | 20,16 | 18,47 | 18,75 | -4,70% | 1.300,00 |
| 28.02.2024 | 19,44 | 19,68 | 19,28 | 19,68 | 0,85% | 90,00 |
| 27.02.2024 | 19,55 | 19,63 | 19,38 | 19,51 | 0,10% | 716,00 |
| 26.02.2024 | 19,44 | 19,69 | 19,29 | 19,49 | -0,71% | - |
| 23.02.2024 | 19,80 | 19,89 | 18,82 | 19,63 | -1,01% | - |
| 22.02.2024 | 19,93 | 20,04 | 19,60 | 19,83 | -0,45% | - |
| 21.02.2024 | 19,54 | 20,04 | 19,50 | 19,92 | 1,63% | - |
| 20.02.2024 | 19,72 | 19,76 | 19,45 | 19,60 | -0,61% | - |
| 19.02.2024 | 19,55 | 19,76 | 19,55 | 19,72 | -0,05% | 130,00 |
| 16.02.2024 | 19,86 | 20,00 | 19,71 | 19,73 | -0,65% | - |
| 15.02.2024 | 19,74 | 19,95 | 19,60 | 19,86 | 0,56% | - |
| 14.02.2024 | 19,63 | 19,84 | 19,47 | 19,75 | 0,66% | 542,00 |
| 13.02.2024 | 20,33 | 20,33 | 19,56 | 19,62 | -2,78% | - |
| 12.02.2024 | 19,77 | 20,31 | 19,70 | 20,18 | 2,15% | 492,00 |
| 09.02.2024 | 19,92 | 20,04 | 19,69 | 19,76 | -0,68% | 115,00 |
| 08.02.2024 | 20,05 | 20,16 | 19,82 | 19,89 | -0,75% | 150,00 |
| 07.02.2024 | 19,98 | 20,29 | 19,96 | 20,04 | -0,60% | - |
| 06.02.2024 | 19,70 | 20,30 | 19,61 | 20,16 | 2,32% | 40,00 |
| 05.02.2024 | 20,11 | 20,22 | 19,64 | 19,70 | -2,08% | 75,00 |
| 02.02.2024 | 20,24 | 20,36 | 19,93 | 20,12 | -0,74% | 50,00 |
| 01.02.2024 | 20,16 | 20,60 | 20,06 | 20,27 | 0,35% | 20,00 |
| 31.01.2024 | 20,85 | 20,87 | 20,13 | 20,20 | -3,02% | - |
| 30.01.2024 | 20,79 | 20,93 | 20,52 | 20,83 | 0,14% | - |
| 29.01.2024 | 21,13 | 21,38 | 20,62 | 20,80 | -1,33% | 44,00 |
| 26.01.2024 | 20,60 | 21,17 | 20,51 | 21,08 | 2,18% | - |
| 25.01.2024 | 20,54 | 20,82 | 20,34 | 20,63 | 0,29% | 20,00 |
| 24.01.2024 | 20,27 | 20,64 | 20,25 | 20,57 | 1,03% | - |
| 23.01.2024 | 20,21 | 20,56 | 20,02 | 20,36 | 0,79% | - |
| 22.01.2024 | 20,06 | 20,26 | 19,89 | 20,20 | 0,67% | - |
| 19.01.2024 | 20,18 | 20,25 | 19,90 | 20,07 | -0,64% | - |
| 18.01.2024 | 20,28 | 20,39 | 20,07 | 20,20 | -0,69% | - |
| 17.01.2024 | 20,48 | 20,51 | 20,11 | 20,34 | -0,68% | 134,00 |
| 16.01.2024 | 21,04 | 21,21 | 20,46 | 20,48 | -2,69% | - |
| 15.01.2024 | 21,04 | 21,06 | 20,98 | 21,04 | 0,00% | - |
| 12.01.2024 | 20,91 | 21,32 | 20,67 | 21,04 | 1,20% | - |
| 11.01.2024 | 20,98 | 21,16 | 20,61 | 20,79 | -0,86% | - |
| 10.01.2024 | 21,04 | 21,38 | 20,84 | 20,97 | -1,15% | - |
| 09.01.2024 | 21,23 | 21,31 | 20,86 | 21,22 | -0,02% | - |
| 08.01.2024 | 21,08 | 21,24 | 20,59 | 21,22 | 0,54% | - |
| 05.01.2024 | 21,11 | 21,23 | 20,78 | 21,11 | -0,02% | 10,00 |
| 04.01.2024 | 21,28 | 21,52 | 21,09 | 21,11 | -0,85% | - |
| 03.01.2024 | 21,29 | 21,64 | 21,02 | 21,29 | -0,09% | - |
| 02.01.2024 | 20,53 | 21,38 | 20,53 | 21,31 | 3,80% | - |
| 29.12.2023 | 20,84 | 21,11 | 20,53 | 20,53 | -2,21% | - |
| 28.12.2023 | 20,86 | 21,00 | 20,54 | 21,00 | 1,13% | - |
| 27.12.2023 | 21,16 | 21,25 | 20,74 | 20,76 | -1,84% | - |
| 22.12.2023 | 20,91 | 21,17 | 20,83 | 21,15 | 1,15% | - |
| 21.12.2023 | 20,46 | 20,93 | 20,34 | 20,91 | 2,30% | - |
| 20.12.2023 | 20,22 | 20,85 | 19,83 | 20,44 | 1,11% | - |
| 19.12.2023 | 19,86 | 20,30 | 19,61 | 20,22 | 2,50% | - |
| 18.12.2023 | 19,66 | 20,12 | 19,63 | 19,72 | 0,46% | 20,00 |
| 15.12.2023 | 19,34 | 19,94 | 19,34 | 19,63 | 0,64% | 100,00 |
| 14.12.2023 | 19,54 | 19,88 | 19,45 | 19,51 | -0,32% | - |
| 13.12.2023 | 18,85 | 19,63 | 18,85 | 19,57 | 3,33% | - |
| 12.12.2023 | 19,33 | 19,33 | 18,92 | 18,94 | -1,97% | - |
| 11.12.2023 | 19,63 | 19,78 | 19,27 | 19,32 | -1,18% | - |
| 08.12.2023 | 19,37 | 19,78 | 19,35 | 19,55 | 1,09% | - |
| 07.12.2023 | 19,31 | 19,45 | 19,18 | 19,34 | 0,17% | - |
| 06.12.2023 | 19,32 | 19,73 | 19,30 | 19,31 | -0,58% | - |
| 05.12.2023 | 19,76 | 19,93 | 19,42 | 19,42 | -1,72% | 30,00 |
| 04.12.2023 | 19,66 | 19,97 | 19,63 | 19,76 | -0,50% | 2,00 |