Börse:
23,707$
-0,97%
Echtzeit-Aktienkurs Golar Lng Ltd
Bid:
23,421$
Ask:
23,992$
Aktienkurse zur Golar Lng Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 24,19 | 24,27 | 23,23 | 23,65 | -1,21% | 1.307.678,00 |
| 19.05.2022 | 23,30 | 24,47 | 23,19 | 23,94 | 1,57% | 982.571,00 |
| 18.05.2022 | 24,06 | 24,75 | 23,11 | 23,57 | 0,60% | 1.349.948,00 |
| 17.05.2022 | 24,78 | 25,00 | 23,39 | 23,43 | -4,17% | 1.230.214,00 |
| 16.05.2022 | 23,73 | 24,89 | 23,71 | 24,45 | 3,56% | 2.037.476,00 |
| 13.05.2022 | 22,72 | 24,57 | 22,51 | 23,61 | 6,50% | 1.377.126,00 |
| 12.05.2022 | 22,00 | 22,33 | 20,84 | 22,17 | -0,27% | 1.388.015,00 |
| 11.05.2022 | 22,71 | 23,50 | 22,17 | 22,23 | -1,16% | 1.172.577,00 |
| 10.05.2022 | 21,87 | 23,03 | 21,78 | 22,49 | 5,34% | 1.417.039,00 |
| 09.05.2022 | 23,11 | 23,11 | 21,07 | 21,35 | -10,78% | 3.418.321,00 |
| 06.05.2022 | 24,50 | 24,61 | 23,59 | 23,93 | -2,13% | 1.350.941,00 |
| 05.05.2022 | 24,80 | 25,00 | 23,32 | 24,45 | -0,81% | 1.277.092,00 |
| 04.05.2022 | 24,36 | 25,00 | 23,63 | 24,65 | 3,79% | 1.583.556,00 |
| 03.05.2022 | 22,34 | 24,02 | 22,34 | 23,75 | 5,56% | 1.340.244,00 |
| 02.05.2022 | 22,08 | 22,60 | 21,55 | 22,50 | 0,81% | 981.599,00 |
| 29.04.2022 | 23,14 | 23,41 | 22,29 | 22,32 | -3,29% | 947.604,00 |
| 28.04.2022 | 23,10 | 23,41 | 22,18 | 23,08 | 0,09% | 1.010.440,00 |
| 27.04.2022 | 22,55 | 23,58 | 22,25 | 23,06 | 3,04% | 1.298.492,00 |
| 26.04.2022 | 21,94 | 23,07 | 21,87 | 22,38 | 2,71% | 1.698.891,00 |
| 25.04.2022 | 21,85 | 22,09 | 21,15 | 21,79 | -4,60% | 2.686.955,00 |
| 22.04.2022 | 23,38 | 24,23 | 22,77 | 22,84 | -2,89% | 1.600.890,00 |
| 21.04.2022 | 24,69 | 24,94 | 23,25 | 23,52 | -4,20% | 1.224.425,00 |
| 20.04.2022 | 25,34 | 25,58 | 24,41 | 24,55 | -2,42% | 1.092.124,00 |
| 19.04.2022 | 25,63 | 25,77 | 24,93 | 25,16 | -2,29% | 986.216,00 |
| 18.04.2022 | 26,22 | 26,37 | 25,17 | 25,75 | -0,92% | 962.827,00 |
| 14.04.2022 | 25,68 | 26,60 | 25,67 | 25,99 | 1,13% | 1.675.333,00 |
| 13.04.2022 | 25,66 | 25,78 | 24,78 | 25,70 | 2,68% | 1.185.514,00 |
| 12.04.2022 | 24,66 | 25,49 | 24,66 | 25,03 | 2,71% | 1.023.892,00 |
| 11.04.2022 | 24,06 | 24,62 | 23,32 | 24,37 | -0,93% | 1.425.755,00 |
| 08.04.2022 | 24,67 | 24,99 | 24,21 | 24,60 | 0,16% | 975.294,00 |
| 07.04.2022 | 24,39 | 25,28 | 24,09 | 24,56 | 2,08% | 1.827.035,00 |
| 06.04.2022 | 24,96 | 25,15 | 23,91 | 24,06 | -2,71% | 1.743.019,00 |
| 05.04.2022 | 25,24 | 25,50 | 24,50 | 24,73 | -0,16% | 1.548.301,00 |
| 04.04.2022 | 25,73 | 25,78 | 24,32 | 24,77 | -1,12% | 1.167.503,00 |
| 01.04.2022 | 24,87 | 26,23 | 24,84 | 25,05 | 1,09% | 2.295.293,00 |
| 31.03.2022 | 24,35 | 25,64 | 24,34 | 24,78 | 0,20% | 2.064.878,00 |
| 30.03.2022 | 23,48 | 25,24 | 23,45 | 24,73 | 7,90% | 3.283.770,00 |
| 29.03.2022 | 22,54 | 22,98 | 21,21 | 22,92 | -2,22% | 2.711.240,00 |
| 28.03.2022 | 24,43 | 24,66 | 23,25 | 23,44 | -4,21% | 2.881.486,00 |
| 25.03.2022 | 22,69 | 24,86 | 22,64 | 24,47 | 8,90% | 4.940.472,00 |
| 24.03.2022 | 21,65 | 22,88 | 21,49 | 22,47 | 4,41% | 2.675.876,00 |
| 23.03.2022 | 21,08 | 21,59 | 20,90 | 21,52 | 3,31% | 1.186.630,00 |
| 22.03.2022 | 21,10 | 21,35 | 20,61 | 20,83 | -0,81% | 1.255.734,00 |
| 21.03.2022 | 21,22 | 21,44 | 20,45 | 21,00 | -0,10% | 2.058.916,00 |
| 18.03.2022 | 19,10 | 21,22 | 19,07 | 21,02 | 12,29% | 4.950.488,00 |
| 17.03.2022 | 18,65 | 19,05 | 18,64 | 18,72 | 1,79% | 811.239,00 |
| 16.03.2022 | 18,38 | 19,24 | 18,17 | 18,39 | 0,71% | 1.508.035,00 |
| 15.03.2022 | 17,40 | 18,35 | 16,82 | 18,26 | 2,07% | 2.171.723,00 |
| 14.03.2022 | 18,36 | 18,36 | 17,52 | 17,89 | -3,56% | 1.389.086,00 |
| 11.03.2022 | 18,57 | 18,74 | 18,17 | 18,55 | -1,17% | 839.749,00 |
| 10.03.2022 | 18,26 | 18,89 | 18,23 | 18,77 | 3,70% | 1.564.756,00 |
| 09.03.2022 | 18,54 | 18,64 | 17,69 | 18,10 | -5,09% | 1.831.510,00 |
| 08.03.2022 | 18,74 | 19,32 | 18,07 | 19,07 | 3,59% | 3.086.649,00 |
| 07.03.2022 | 18,01 | 18,98 | 18,01 | 18,41 | 2,39% | 3.957.553,00 |
| 04.03.2022 | 17,75 | 18,01 | 17,21 | 17,98 | 0,50% | 2.687.689,00 |
| 03.03.2022 | 18,19 | 18,20 | 17,67 | 17,89 | -1,38% | 1.284.236,00 |
| 02.03.2022 | 17,83 | 18,31 | 17,60 | 18,14 | 3,13% | 1.639.003,00 |
| 01.03.2022 | 17,77 | 18,03 | 17,24 | 17,59 | 1,09% | 2.337.913,00 |
| 28.02.2022 | 17,24 | 17,91 | 17,13 | 17,40 | 2,35% | 2.779.882,00 |
| 25.02.2022 | 16,00 | 17,05 | 15,97 | 17,00 | 5,07% | 2.051.606,00 |
| 24.02.2022 | 16,11 | 16,41 | 14,88 | 16,18 | 1,00% | 2.122.895,00 |
| 23.02.2022 | 15,81 | 16,31 | 15,48 | 16,02 | 3,82% | 1.841.965,00 |
| 22.02.2022 | 15,39 | 15,68 | 15,12 | 15,43 | 5,32% | 1.453.478,00 |
| 18.02.2022 | 14,53 | 14,87 | 14,46 | 14,65 | -0,68% | 379.465,00 |
| 17.02.2022 | 14,30 | 15,10 | 14,22 | 14,75 | -0,94% | 417.605,00 |
| 16.02.2022 | 14,82 | 15,01 | 14,79 | 14,89 | 0,81% | 532.143,00 |
| 15.02.2022 | 14,24 | 14,78 | 14,17 | 14,77 | 2,21% | 698.730,00 |
| 14.02.2022 | 14,96 | 14,98 | 14,38 | 14,45 | -3,60% | 617.438,00 |
| 11.02.2022 | 14,62 | 15,03 | 14,62 | 14,99 | 2,04% | 1.139.918,00 |
| 10.02.2022 | 14,32 | 14,92 | 14,07 | 14,69 | 1,66% | 714.784,00 |
| 09.02.2022 | 14,32 | 14,54 | 14,09 | 14,45 | 2,12% | 863.454,00 |
| 08.02.2022 | 14,61 | 14,68 | 14,10 | 14,15 | -3,61% | 773.766,00 |
| 07.02.2022 | 14,66 | 14,82 | 14,51 | 14,68 | 0,14% | 593.937,00 |
| 04.02.2022 | 14,26 | 14,77 | 14,09 | 14,66 | 2,81% | 535.518,00 |
| 03.02.2022 | 14,53 | 14,67 | 14,25 | 14,26 | -3,19% | 665.809,00 |
| 02.02.2022 | 15,00 | 15,49 | 14,45 | 14,73 | -1,47% | 1.339.031,00 |
| 01.02.2022 | 14,23 | 14,97 | 14,13 | 14,95 | 4,18% | 1.033.116,00 |
| 31.01.2022 | 14,16 | 14,57 | 13,68 | 14,35 | 0,63% | 1.423.828,00 |
| 28.01.2022 | 13,90 | 14,33 | 13,74 | 14,26 | 1,21% | 1.127.127,00 |
| 27.01.2022 | 13,78 | 14,27 | 13,62 | 14,09 | 3,53% | 1.195.188,00 |
| 26.01.2022 | 13,53 | 14,03 | 13,44 | 13,61 | 2,79% | 1.516.378,00 |
| 25.01.2022 | 12,82 | 13,39 | 12,49 | 13,24 | 3,44% | 807.325,00 |
| 24.01.2022 | 12,51 | 12,88 | 12,14 | 12,80 | 0,08% | 963.051,00 |
| 21.01.2022 | 13,20 | 13,37 | 12,73 | 12,79 | -4,41% | 863.522,00 |
| 20.01.2022 | 13,80 | 14,10 | 13,36 | 13,38 | -1,83% | 709.491,00 |
| 19.01.2022 | 13,87 | 13,95 | 13,51 | 13,63 | -0,80% | 505.126,00 |
| 18.01.2022 | 14,08 | 14,09 | 13,64 | 13,74 | -2,41% | 593.727,00 |
| 14.01.2022 | 13,61 | 14,10 | 13,53 | 14,08 | 2,33% | 594.982,00 |
| 13.01.2022 | 13,80 | 14,12 | 13,69 | 13,76 | 0,22% | 833.755,00 |
| 12.01.2022 | 13,65 | 13,80 | 13,41 | 13,73 | 0,96% | 579.777,00 |
| 11.01.2022 | 13,25 | 13,73 | 13,13 | 13,60 | 3,50% | 622.780,00 |
| 10.01.2022 | 13,73 | 13,73 | 13,03 | 13,14 | -2,95% | 941.813,00 |
| 07.01.2022 | 13,54 | 13,65 | 13,33 | 13,54 | 0,89% | 660.378,00 |
| 06.01.2022 | 13,44 | 13,64 | 13,15 | 13,42 | 0,98% | 626.938,00 |
| 05.01.2022 | 13,31 | 13,73 | 13,03 | 13,29 | 0,00% | 3.638.256,00 |
| 04.01.2022 | 13,22 | 13,37 | 13,12 | 13,29 | 1,14% | 785.940,00 |
| 03.01.2022 | 12,54 | 13,35 | 12,53 | 13,14 | 6,05% | 1.096.787,00 |
| 31.12.2021 | 12,17 | 12,43 | 12,12 | 12,39 | 1,14% | 828.539,00 |
| 30.12.2021 | 11,74 | 12,42 | 11,74 | 12,25 | 0,33% | 836.586,00 |
| 29.12.2021 | 12,44 | 12,47 | 12,12 | 12,21 | -1,61% | 547.706,00 |