Börse:
12,271$
-3,30%
Echtzeit-Aktienkurs Golar Lng Ltd
Bid:
12,017$
Ask:
12,525$
Aktienkurse zur Golar Lng Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 12,51 | 12,58 | 11,65 | 12,05 | -5,04% | 3.484.231,00 |
| 14.01.2021 | 13,00 | 13,05 | 12,33 | 12,69 | 0,40% | 2.874.429,00 |
| 13.01.2021 | 15,09 | 15,12 | 12,60 | 12,64 | 3,27% | 10.349.851,00 |
| 12.01.2021 | 11,08 | 12,29 | 11,08 | 12,24 | 10,40% | 2.932.584,00 |
| 11.01.2021 | 11,02 | 11,11 | 10,97 | 11,09 | -0,83% | - |
| 08.01.2021 | 11,50 | 11,71 | 10,86 | 11,18 | -1,67% | 2.132.499,00 |
| 07.01.2021 | 10,22 | 11,56 | 10,20 | 11,37 | 13,70% | 2.835.260,00 |
| 06.01.2021 | 10,14 | 10,26 | 9,58 | 10,00 | 1,16% | 1.759.058,00 |
| 05.01.2021 | 10,06 | 10,43 | 9,74 | 9,89 | -1,73% | 1.774.040,00 |
| 04.01.2021 | 9,84 | 10,29 | 9,84 | 10,06 | 4,35% | - |
| 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% | 850.078,00 |
| 29.12.2020 | 9,57 | 9,57 | 8,91 | 9,27 | -0,54% | 1.096.169,00 |
| 28.12.2020 | 9,45 | 9,54 | 9,24 | 9,32 | 0,11% | 925.803,00 |
| 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% | 1.244.551,00 |
| 22.12.2020 | 8,90 | 8,91 | 8,65 | 8,78 | -2,24% | 930.136,00 |
| 21.12.2020 | 9,11 | 9,11 | 8,87 | 8,98 | -3,22% | - |
| 18.12.2020 | 9,37 | 9,49 | 9,16 | 9,28 | -0,43% | 1.484.736,00 |
| 17.12.2020 | 9,43 | 9,51 | 9,21 | 9,32 | -0,11% | 1.116.597,00 |
| 16.12.2020 | 9,74 | 9,77 | 9,10 | 9,33 | -4,50% | 4.414.075,00 |
| 15.12.2020 | 9,44 | 9,86 | 9,23 | 9,77 | 4,32% | 1.496.541,00 |
| 14.12.2020 | 9,85 | 10,14 | 9,31 | 9,37 | -2,24% | 1.368.935,00 |
| 11.12.2020 | 9,79 | 9,89 | 9,33 | 9,58 | -3,04% | 1.287.631,00 |
| 10.12.2020 | 9,22 | 10,35 | 9,22 | 9,88 | 6,35% | 2.165.281,00 |
| 09.12.2020 | 9,34 | 9,56 | 8,84 | 9,29 | 1,75% | 2.453.459,00 |
| 08.12.2020 | 9,05 | 9,67 | 9,03 | 9,13 | 0,88% | 2.431.421,00 |
| 07.12.2020 | 9,38 | 9,44 | 9,01 | 9,05 | -3,21% | 1.339.243,00 |
| 04.12.2020 | 8,75 | 9,40 | 8,70 | 9,35 | 9,48% | 3.793.611,00 |
| 03.12.2020 | 8,70 | 8,75 | 8,42 | 8,54 | -8,91% | 5.836.301,00 |
| 02.12.2020 | 8,69 | 9,51 | 8,45 | 9,38 | 6,12% | 930.373,00 |
| 01.12.2020 | 9,41 | 9,69 | 8,80 | 8,83 | -2,92% | - |
| 30.11.2020 | 9,96 | 10,00 | 9,08 | 9,10 | -8,63% | 1.379.395,00 |
| 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 |
| 19.11.2020 | 9,00 | 9,77 | 8,64 | 9,71 | 8,98% | 2.116.975,00 |
| 18.11.2020 | 9,12 | 9,33 | 8,89 | 8,91 | -2,52% | 1.988.777,00 |
| 17.11.2020 | 8,98 | 9,29 | 8,73 | 9,14 | 0,77% | 814.906,00 |
| 16.11.2020 | 9,01 | 9,14 | 8,77 | 9,07 | 4,37% | 1.361.214,00 |
| 13.11.2020 | 8,42 | 8,99 | 8,35 | 8,69 | 4,07% | 856.916,00 |
| 12.11.2020 | 9,09 | 9,16 | 8,26 | 8,35 | -8,99% | 1.517.469,00 |
| 11.11.2020 | 9,21 | 9,22 | 8,84 | 9,18 | 1,49% | 729.079,00 |
| 10.11.2020 | 9,35 | 9,35 | 8,83 | 9,04 | -0,33% | 1.239.067,00 |
| 09.11.2020 | 8,80 | 9,46 | 8,60 | 9,07 | 15,25% | 2.198.520,00 |
| 06.11.2020 | 8,21 | 8,37 | 7,84 | 7,87 | -3,79% | 540.187,00 |
| 05.11.2020 | 7,96 | 8,46 | 7,86 | 8,18 | 5,14% | 688.097,00 |
| 04.11.2020 | 7,89 | 7,92 | 7,52 | 7,78 | -1,39% | 816.691,00 |
| 03.11.2020 | 7,92 | 8,21 | 7,74 | 7,89 | 1,94% | 991.695,00 |
| 02.11.2020 | 7,74 | 7,94 | 7,51 | 7,74 | 2,52% | 789.321,00 |
| 30.10.2020 | 8,24 | 8,29 | 7,39 | 7,55 | -10,12% | 1.142.277,00 |
| 29.10.2020 | 7,39 | 8,46 | 6,88 | 8,40 | 12,15% | 1.570.308,00 |
| 28.10.2020 | 7,75 | 7,86 | 7,28 | 7,49 | -7,53% | 2.832.305,00 |
| 27.10.2020 | 8,11 | 8,32 | 7,90 | 8,10 | -0,98% | 1.729.361,00 |
| 26.10.2020 | 8,06 | 8,30 | 7,90 | 8,18 | -1,33% | 884.447,00 |
| 23.10.2020 | 8,97 | 8,97 | 8,10 | 8,29 | -6,75% | 1.177.327,00 |
| 22.10.2020 | 8,73 | 8,99 | 8,60 | 8,89 | 1,60% | 1.047.056,00 |
| 21.10.2020 | 8,79 | 8,88 | 8,53 | 8,75 | 0,11% | 2.266.379,00 |
| 20.10.2020 | 8,26 | 8,77 | 8,16 | 8,74 | 6,72% | 841.885,00 |
| 19.10.2020 | 8,23 | 8,58 | 7,95 | 8,19 | 0,37% | 1.057.259,00 |
| 16.10.2020 | 8,16 | 8,50 | 7,88 | 8,16 | -0,61% | 1.376.933,00 |
| 15.10.2020 | 7,20 | 8,22 | 7,20 | 8,21 | 12,16% | 1.943.352,00 |
| 14.10.2020 | 7,24 | 7,65 | 7,20 | 7,32 | 2,81% | 1.585.129,00 |
| 13.10.2020 | 7,41 | 7,43 | 7,08 | 7,12 | -4,17% | 1.282.988,00 |
| 12.10.2020 | 7,20 | 7,52 | 6,88 | 7,43 | -2,75% | 2.263.987,00 |
| 09.10.2020 | 7,86 | 8,05 | 7,60 | 7,64 | -1,93% | 956.503,00 |
| 08.10.2020 | 7,67 | 7,96 | 7,61 | 7,79 | 3,59% | 1.187.254,00 |
| 07.10.2020 | 7,15 | 7,59 | 7,13 | 7,52 | 4,59% | 1.302.551,00 |
| 06.10.2020 | 7,75 | 7,88 | 7,07 | 7,19 | -5,39% | 2.000.598,00 |
| 05.10.2020 | 7,11 | 7,66 | 7,09 | 7,60 | 6,29% | 1.914.531,00 |
| 02.10.2020 | 6,38 | 7,20 | 6,31 | 7,15 | 3,03% | 2.459.687,00 |
| 01.10.2020 | 6,30 | 7,06 | 6,30 | 6,94 | 14,62% | 4.821.687,00 |
| 30.09.2020 | 5,91 | 6,27 | 5,67 | 6,06 | 0,75% | 3.345.576,00 |
| 29.09.2020 | 6,15 | 6,49 | 5,67 | 6,01 | -0,83% | 4.900.385,00 |
| 28.09.2020 | 6,97 | 7,00 | 6,01 | 6,06 | -10,75% | 5.778.649,00 |
| 25.09.2020 | 7,31 | 8,58 | 6,75 | 6,79 | -1,02% | 9.318.105,00 |
| 24.09.2020 | 9,04 | 9,11 | 6,81 | 6,86 | -32,35% | 10.463.413,00 |
| 23.09.2020 | 11,35 | 11,63 | 10,13 | 10,14 | -10,66% | 2.020.274,00 |
| 22.09.2020 | 11,95 | 12,15 | 11,22 | 11,35 | -4,14% | 2.144.315,00 |
| 21.09.2020 | 13,22 | 13,36 | 11,75 | 11,84 | -14,85% | 3.497.823,00 |
| 18.09.2020 | 13,06 | 13,98 | 12,58 | 13,91 | 7,87% | 4.491.653,00 |
| 17.09.2020 | 12,09 | 13,43 | 12,01 | 12,89 | 5,22% | 2.197.633,00 |
| 16.09.2020 | 12,25 | 12,45 | 12,08 | 12,25 | 0,82% | 1.039.055,00 |
| 15.09.2020 | 11,98 | 12,31 | 11,77 | 12,15 | 2,97% | 1.612.946,00 |
| 14.09.2020 | 11,66 | 11,90 | 11,56 | 11,80 | 0,00% | 1.484.735,00 |
| 11.09.2020 | 11,23 | 11,81 | 11,20 | 11,80 | 6,02% | 1.569.209,00 |
| 10.09.2020 | 11,30 | 11,80 | 11,09 | 11,13 | -1,50% | 1.640.761,00 |
| 09.09.2020 | 10,46 | 11,31 | 10,40 | 11,30 | 9,50% | 4.452.384,00 |
| 08.09.2020 | 10,01 | 10,52 | 9,84 | 10,32 | 1,18% | 744.665,00 |
| 04.09.2020 | 10,10 | 10,22 | 9,82 | 10,20 | 0,79% | 752.410,00 |
| 03.09.2020 | 10,38 | 10,60 | 9,83 | 10,12 | -2,60% | 631.724,00 |
| 02.09.2020 | 10,40 | 10,54 | 10,17 | 10,39 | -0,10% | 520.183,00 |
| 01.09.2020 | 10,55 | 10,75 | 10,20 | 10,40 | 0,48% | 1.080.975,00 |
| 31.08.2020 | 9,43 | 10,53 | 9,12 | 10,35 | 10,70% | 2.057.985,00 |
| 28.08.2020 | 9,19 | 9,43 | 9,03 | 9,35 | 2,63% | 677.877,00 |
| 27.08.2020 | 9,55 | 9,57 | 9,04 | 9,11 | -4,21% | 592.002,00 |
| 26.08.2020 | 9,95 | 10,02 | 9,43 | 9,51 | -5,00% | 487.765,00 |
| 25.08.2020 | 9,96 | 10,06 | 9,76 | 10,01 | 1,83% | 408.916,00 |