Börse:
10,631$
4,85%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
10,417$
Ask:
10,846$
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 10,53 | 10,72 | 10,53 | 10,63 | 4,84% | - |
| 15.04.2021 | 10,40 | 10,46 | 10,05 | 10,14 | -2,55% | 1.284.373,00 |
| 14.04.2021 | 9,95 | 10,65 | 9,95 | 10,41 | 7,32% | 2.640.323,00 |
| 13.04.2021 | 9,53 | 9,88 | 9,26 | 9,70 | -0,67% | 3.031.353,00 |
| 12.04.2021 | 10,50 | 10,65 | 9,72 | 9,76 | -7,66% | 1.808.809,00 |
| 09.04.2021 | 10,77 | 10,86 | 10,48 | 10,57 | -1,86% | 569.085,00 |
| 08.04.2021 | 10,73 | 10,81 | 10,37 | 10,77 | 0,47% | 1.347.476,00 |
| 07.04.2021 | 10,70 | 10,85 | 10,62 | 10,72 | 0,37% | 1.210.241,00 |
| 06.04.2021 | 10,76 | 10,99 | 10,64 | 10,68 | -0,28% | 959.150,00 |
| 05.04.2021 | 10,81 | 10,82 | 10,54 | 10,71 | -0,09% | 751.487,00 |
| 01.04.2021 | 10,38 | 10,72 | 10,24 | 10,72 | 4,79% | 1.116.994,00 |
| 31.03.2021 | 10,37 | 10,48 | 10,17 | 10,23 | 1,09% | 1.086.644,00 |
| 30.03.2021 | 10,06 | 10,35 | 10,05 | 10,12 | -0,49% | 1.027.594,00 |
| 29.03.2021 | 10,79 | 10,97 | 10,15 | 10,17 | -7,29% | 1.394.421,00 |
| 26.03.2021 | 10,97 | 11,51 | 10,70 | 10,97 | 2,14% | 1.984.326,00 |
| 25.03.2021 | 10,92 | 10,92 | 10,42 | 10,74 | -2,89% | 1.967.986,00 |
| 24.03.2021 | 10,94 | 11,50 | 10,88 | 11,06 | 2,55% | 2.140.506,00 |
| 23.03.2021 | 11,40 | 11,56 | 10,78 | 10,79 | -7,35% | 1.594.416,00 |
| 22.03.2021 | 11,60 | 11,81 | 11,51 | 11,64 | 0,34% | 1.034.269,00 |
| 19.03.2021 | 11,46 | 11,84 | 11,19 | 11,60 | 0,26% | 3.576.043,00 |
| 18.03.2021 | 11,97 | 12,13 | 11,50 | 11,57 | -3,58% | 2.011.945,00 |
| 17.03.2021 | 12,13 | 12,30 | 11,68 | 12,00 | -2,76% | 3.001.486,00 |
| 16.03.2021 | 11,36 | 12,38 | 11,33 | 12,34 | 10,28% | 3.188.958,00 |
| 15.03.2021 | 11,33 | 11,40 | 11,03 | 11,19 | -0,09% | 729.381,00 |
| 12.03.2021 | 11,24 | 11,34 | 10,75 | 11,20 | 1,91% | 1.069.112,00 |
| 11.03.2021 | 11,01 | 11,23 | 10,85 | 10,99 | 0,37% | 794.291,00 |
| 10.03.2021 | 10,77 | 11,12 | 10,72 | 10,95 | 2,43% | 1.416.943,00 |
| 09.03.2021 | 10,97 | 11,33 | 10,67 | 10,69 | -1,38% | 1.267.428,00 |
| 08.03.2021 | 10,73 | 11,07 | 10,48 | 10,84 | 1,12% | 1.140.862,00 |
| 05.03.2021 | 10,74 | 10,90 | 9,96 | 10,72 | 1,80% | 1.832.035,00 |
| 04.03.2021 | 10,80 | 11,14 | 10,35 | 10,53 | -2,23% | 1.628.528,00 |
| 03.03.2021 | 11,08 | 11,40 | 10,73 | 10,77 | -3,06% | 2.232.342,00 |
| 02.03.2021 | 11,56 | 12,00 | 11,09 | 11,11 | -4,22% | 1.254.888,00 |
| 01.03.2021 | 11,71 | 11,79 | 11,33 | 11,60 | 2,75% | 2.260.387,00 |
| 26.02.2021 | 11,57 | 11,69 | 10,75 | 11,29 | -4,00% | 1.430.612,00 |
| 25.02.2021 | 11,50 | 12,69 | 11,50 | 11,76 | 4,07% | 2.536.951,00 |
| 24.02.2021 | 11,16 | 11,51 | 10,88 | 11,30 | 1,94% | 1.743.905,00 |
| 23.02.2021 | 11,26 | 11,31 | 10,64 | 11,09 | -2,76% | 1.346.483,00 |
| 22.02.2021 | 11,65 | 11,79 | 11,33 | 11,40 | -0,18% | 2.110.208,00 |
| 19.02.2021 | 11,04 | 11,62 | 10,99 | 11,42 | 5,35% | 1.337.697,00 |
| 18.02.2021 | 11,84 | 11,99 | 10,83 | 10,84 | -8,75% | 2.040.467,00 |
| 17.02.2021 | 11,82 | 12,01 | 11,50 | 11,88 | -0,25% | 1.070.010,00 |
| 16.02.2021 | 12,02 | 12,44 | 11,81 | 11,91 | 0,34% | 1.261.600,00 |
| 12.02.2021 | 11,02 | 11,94 | 10,91 | 11,87 | 6,94% | 1.512.647,00 |
| 11.02.2021 | 11,15 | 11,16 | 10,83 | 11,10 | -0,54% | 1.356.779,00 |
| 10.02.2021 | 11,66 | 11,66 | 10,98 | 11,16 | -2,87% | 2.257.078,00 |
| 09.02.2021 | 11,68 | 11,76 | 11,35 | 11,49 | -2,38% | 975.279,00 |
| 08.02.2021 | 11,99 | 12,04 | 11,70 | 11,77 | -0,42% | 1.584.558,00 |
| 05.02.2021 | 11,70 | 11,93 | 11,42 | 11,82 | 2,69% | 1.262.639,00 |
| 04.02.2021 | 11,60 | 11,75 | 11,24 | 11,51 | 0,17% | 927.117,00 |
| 03.02.2021 | 11,24 | 11,61 | 11,24 | 11,49 | 2,22% | 1.445.213,00 |
| 02.02.2021 | 11,13 | 11,40 | 11,10 | 11,24 | 2,46% | 1.682.511,00 |
| 01.02.2021 | 10,94 | 11,02 | 10,43 | 10,97 | 1,29% | 1.448.369,00 |
| 29.01.2021 | 10,97 | 11,24 | 10,56 | 10,83 | 0,19% | 1.670.816,00 |
| 28.01.2021 | 10,74 | 11,13 | 10,68 | 10,81 | 3,05% | 1.784.079,00 |
| 27.01.2021 | 10,96 | 11,00 | 10,38 | 10,49 | -6,84% | 2.126.160,00 |
| 26.01.2021 | 11,22 | 11,34 | 10,92 | 11,26 | 2,04% | 1.448.789,00 |
| 25.01.2021 | 11,20 | 11,32 | 10,69 | 11,04 | -3,12% | 2.776.913,00 |
| 22.01.2021 | 11,25 | 11,50 | 10,94 | 11,39 | -0,70% | 2.043.434,00 |
| 21.01.2021 | 11,95 | 12,00 | 11,41 | 11,47 | -3,94% | 2.465.308,00 |
| 20.01.2021 | 12,15 | 12,24 | 11,80 | 11,94 | -1,40% | 1.832.919,00 |
| 19.01.2021 | 12,41 | 12,46 | 11,75 | 12,11 | 0,50% | 2.103.468,00 |
| 15.01.2021 | 12,51 | 12,58 | 11,65 | 12,05 | -5,04% | 3.535.889,00 |
| 14.01.2021 | 13,00 | 13,05 | 12,33 | 12,69 | 0,40% | 2.885.398,00 |
| 13.01.2021 | 15,09 | 15,12 | 12,60 | 12,64 | 3,27% | 10.371.829,00 |
| 12.01.2021 | 11,08 | 12,29 | 11,08 | 12,24 | 11,48% | 2.939.451,00 |
| 11.01.2021 | 10,94 | 11,12 | 10,73 | 10,98 | -1,79% | 1.312.049,00 |
| 08.01.2021 | 11,50 | 11,71 | 10,86 | 11,18 | -1,67% | 2.143.273,00 |
| 07.01.2021 | 10,22 | 11,56 | 10,20 | 11,37 | 13,70% | 2.854.551,00 |
| 06.01.2021 | 10,14 | 10,26 | 9,58 | 10,00 | 1,16% | 1.773.880,00 |
| 05.01.2021 | 10,06 | 10,43 | 9,74 | 9,89 | -0,95% | 1.792.816,00 |
| 04.01.2021 | 9,83 | 10,31 | 9,66 | 9,98 | 3,53% | 1.510.636,00 |
| 31.12.2020 | 9,51 | 9,85 | 9,43 | 9,64 | 1,05% | 883.817,00 |
| 30.12.2020 | 9,29 | 9,65 | 9,29 | 9,54 | 2,91% | 850.084,00 |
| 29.12.2020 | 9,57 | 9,57 | 8,91 | 9,27 | -0,54% | 1.206.603,00 |
| 28.12.2020 | 9,45 | 9,54 | 9,24 | 9,32 | 0,11% | 963.974,00 |
| 24.12.2020 | 9,33 | 9,41 | 9,15 | 9,31 | 0,11% | 404.791,00 |
| 23.12.2020 | 8,86 | 9,40 | 8,85 | 9,30 | 5,92% | 1.306.491,00 |
| 22.12.2020 | 8,90 | 8,91 | 8,65 | 8,78 | -0,79% | 943.895,00 |
| 21.12.2020 | 9,06 | 9,08 | 8,65 | 8,85 | -4,63% | 1.594.093,00 |
| 18.12.2020 | 9,37 | 9,49 | 9,16 | 9,28 | -0,43% | 1.490.261,00 |
| 17.12.2020 | 9,43 | 9,51 | 9,21 | 9,32 | -0,11% | 1.117.435,00 |
| 16.12.2020 | 9,74 | 9,77 | 9,10 | 9,33 | -4,50% | 4.414.615,00 |
| 15.12.2020 | 9,44 | 9,86 | 9,23 | 9,77 | 4,32% | 1.496.543,00 |
| 14.12.2020 | 9,85 | 10,14 | 9,31 | 9,37 | -2,24% | 1.381.339,00 |
| 11.12.2020 | 9,79 | 9,89 | 9,33 | 9,58 | -3,04% | 1.300.074,00 |
| 10.12.2020 | 9,22 | 10,35 | 9,22 | 9,88 | 6,35% | 2.169.414,00 |
| 09.12.2020 | 9,34 | 9,56 | 8,84 | 9,29 | 1,75% | 2.453.465,00 |
| 08.12.2020 | 9,05 | 9,67 | 9,03 | 9,13 | 0,88% | 2.431.432,00 |
| 07.12.2020 | 9,38 | 9,44 | 9,01 | 9,05 | -3,21% | 1.340.138,00 |
| 04.12.2020 | 8,75 | 9,40 | 8,70 | 9,35 | 9,48% | 3.794.831,00 |
| 03.12.2020 | 8,70 | 8,75 | 8,42 | 8,54 | -8,91% | 5.851.528,00 |
| 02.12.2020 | 8,69 | 9,51 | 8,45 | 9,38 | 7,76% | 1.024.865,00 |
| 01.12.2020 | 9,42 | 9,86 | 8,65 | 8,70 | -4,40% | 1.609.537,00 |
| 30.11.2020 | 9,96 | 10,00 | 9,08 | 9,10 | -8,63% | 1.383.588,00 |
| 27.11.2020 | 10,10 | 10,25 | 9,64 | 9,96 | -3,30% | 871.679,00 |
| 25.11.2020 | 10,02 | 10,40 | 9,73 | 10,30 | 3,00% | 1.025.823,00 |
| 24.11.2020 | 10,02 | 10,57 | 9,76 | 10,00 | 0,20% | 1.968.702,00 |
| 23.11.2020 | 9,68 | 10,24 | 9,54 | 9,98 | 5,16% | 3.028.383,00 |
| 20.11.2020 | 9,57 | 9,67 | 9,33 | 9,49 | -2,27% | 788.018,00 |