Echtzeit-Aktienkurs Golar LNG Partners LP
Bid:
Ask:
Aktienkurse zur Golar LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,89 | 24,95 | 24,26 | 24,81 | -0,60% | - |
| 25.02.2021 | 24,82 | 26,25 | 24,04 | 24,96 | 0,18% | - |
| 24.02.2021 | 24,70 | 25,33 | 24,58 | 24,92 | -0,22% | - |
| 23.02.2021 | 24,97 | 26,33 | 24,25 | 24,97 | -0,22% | - |
| 22.02.2021 | 24,36 | 25,03 | 24,28 | 25,03 | 0,22% | - |
| 19.02.2021 | 25,55 | 25,58 | 24,34 | 24,97 | 0,20% | - |
| 18.02.2021 | 24,99 | 26,23 | 24,35 | 24,92 | 3,64% | - |
| 17.02.2021 | 24,81 | 24,81 | 24,05 | 24,05 | -3,10% | - |
| 16.02.2021 | 25,41 | 25,48 | 24,10 | 24,82 | -1,31% | - |
| 12.02.2021 | 25,15 | 25,83 | 24,56 | 25,15 | 1,78% | - |
| 11.02.2021 | 25,33 | 25,33 | 23,65 | 24,71 | -0,96% | - |
| 10.02.2021 | 24,72 | 26,25 | 23,65 | 24,95 | 1,11% | - |
| 09.02.2021 | 24,10 | 25,51 | 23,20 | 24,67 | 0,24% | - |
| 08.02.2021 | 24,85 | 25,46 | 24,01 | 24,61 | 1,36% | - |
| 05.02.2021 | 24,31 | 25,53 | 24,28 | 24,28 | -3,84% | - |
| 04.02.2021 | 25,12 | 25,77 | 24,58 | 25,25 | 0,58% | - |
| 03.02.2021 | 24,63 | 25,90 | 24,52 | 25,11 | -0,30% | - |
| 02.02.2021 | 25,22 | 25,86 | 24,48 | 25,18 | -0,16% | - |
| 01.02.2021 | 24,35 | 25,68 | 24,35 | 25,22 | 1,22% | - |
| 29.01.2021 | 24,66 | 25,41 | 24,04 | 24,92 | 0,77% | - |
| 28.01.2021 | 24,42 | 24,75 | 24,01 | 24,73 | 1,52% | - |
| 27.01.2021 | 24,48 | 25,20 | 23,89 | 24,36 | -1,18% | - |
| 26.01.2021 | 24,65 | 24,65 | 24,65 | 24,65 | 0,33% | - |
| 25.01.2021 | 24,61 | 25,84 | 23,98 | 24,57 | -0,04% | - |
| 22.01.2021 | 23,99 | 24,59 | 23,99 | 24,58 | 0,16% | - |
| 21.01.2021 | 24,43 | 25,15 | 23,84 | 24,54 | 0,35% | - |
| 20.01.2021 | 23,91 | 25,09 | 23,90 | 24,45 | 0,08% | - |
| 19.01.2021 | 24,70 | 24,96 | 23,55 | 24,43 | 1,94% | - |
| 15.01.2021 | 24,09 | 24,55 | 23,79 | 23,97 | 0,55% | - |
| 14.01.2021 | 23,91 | 24,70 | 23,74 | 23,84 | -3,40% | - |
| 13.01.2021 | 24,55 | 25,09 | 23,95 | 24,68 | 11,75% | - |
| 12.01.2021 | 21,63 | 22,82 | 21,58 | 22,08 | 1,15% | - |
| 11.01.2021 | 22,63 | 23,00 | 21,83 | 21,83 | -3,39% | - |
| 08.01.2021 | 22,42 | 23,07 | 21,96 | 22,60 | 0,49% | - |
| 07.01.2021 | 22,00 | 23,00 | 22,00 | 22,49 | 0,65% | - |
| 06.01.2021 | 22,38 | 23,67 | 21,15 | 22,34 | -0,53% | - |
| 05.01.2021 | 22,21 | 22,95 | 21,68 | 22,46 | 4,05% | - |
| 04.01.2021 | 21,55 | 22,78 | 21,53 | 21,59 | -2,00% | - |
| 31.12.2020 | 22,18 | 22,78 | 21,62 | 22,03 | -1,43% | - |
| 30.12.2020 | 21,72 | 22,98 | 21,72 | 22,35 | 0,36% | - |
| 29.12.2020 | 23,01 | 23,01 | 21,94 | 22,27 | 2,51% | - |
| 28.12.2020 | 21,93 | 22,77 | 21,66 | 21,72 | -8,82% | - |
| 24.12.2020 | 21,37 | 23,82 | 21,37 | 23,82 | 8,67% | - |
| 23.12.2020 | 22,08 | 22,59 | 21,57 | 21,92 | -0,59% | - |
| 22.12.2020 | 22,06 | 22,57 | 20,91 | 22,05 | 2,92% | - |
| 21.12.2020 | 21,96 | 22,46 | 21,36 | 21,43 | -2,39% | - |
| 18.12.2020 | 21,58 | 22,67 | 21,58 | 21,95 | -1,70% | - |
| 17.12.2020 | 22,47 | 22,75 | 21,42 | 22,33 | 1,73% | - |
| 16.12.2020 | 22,37 | 22,37 | 21,22 | 21,95 | -4,98% | - |
| 15.12.2020 | 23,10 | 23,10 | 23,10 | 23,10 | 4,93% | - |
| 14.12.2020 | 21,76 | 22,77 | 21,51 | 22,02 | -0,79% | - |
| 11.12.2020 | 22,42 | 23,62 | 22,19 | 22,19 | -1,27% | - |
| 10.12.2020 | 22,48 | 23,05 | 22,01 | 22,48 | 0,09% | - |
| 09.12.2020 | 22,25 | 22,92 | 21,86 | 22,46 | -2,75% | - |
| 08.12.2020 | 24,77 | 24,77 | 22,10 | 23,09 | 3,85% | - |
| 07.12.2020 | 22,26 | 23,21 | 22,14 | 22,24 | -2,07% | - |
| 04.12.2020 | 22,24 | 23,25 | 22,24 | 22,71 | -6,68% | - |
| 03.12.2020 | 21,91 | 26,25 | 21,91 | 24,33 | 5,32% | - |
| 02.12.2020 | 22,53 | 23,81 | 21,99 | 23,10 | 3,38% | - |
| 01.12.2020 | 21,56 | 22,60 | 21,56 | 22,35 | 2,69% | - |
| 30.11.2020 | 21,03 | 22,08 | 21,03 | 21,76 | 1,85% | - |
| 27.11.2020 | 22,47 | 22,47 | 20,92 | 21,37 | 1,21% | - |
| 25.11.2020 | 21,24 | 21,81 | 20,45 | 21,11 | -1,40% | - |
| 24.11.2020 | 21,34 | 21,85 | 20,76 | 21,41 | 0,47% | - |
| 23.11.2020 | 21,26 | 21,89 | 21,22 | 21,31 | -0,21% | - |
| 20.11.2020 | 21,14 | 21,87 | 20,62 | 21,36 | -0,33% | - |
| 19.11.2020 | 20,51 | 21,85 | 20,41 | 21,43 | 4,72% | - |
| 18.11.2020 | 19,92 | 20,81 | 19,88 | 20,46 | 1,14% | - |
| 17.11.2020 | 20,11 | 20,92 | 19,47 | 20,23 | 1,33% | - |
| 16.11.2020 | 19,68 | 20,29 | 19,25 | 19,97 | 1,06% | - |
| 13.11.2020 | 19,43 | 20,19 | 19,13 | 19,76 | 1,18% | - |
| 12.11.2020 | 19,37 | 20,04 | 18,54 | 19,53 | -0,56% | - |
| 11.11.2020 | 19,38 | 20,03 | 18,54 | 19,64 | 0,28% | - |
| 10.11.2020 | 19,77 | 20,19 | 18,85 | 19,58 | 1,79% | - |
| 09.11.2020 | 19,82 | 20,34 | 18,99 | 19,24 | 1,34% | - |
| 06.11.2020 | 20,63 | 20,63 | 18,66 | 18,98 | -4,58% | - |
| 05.11.2020 | 19,65 | 20,35 | 18,42 | 19,89 | -0,45% | - |
| 04.11.2020 | 19,57 | 20,20 | 19,17 | 19,98 | 1,76% | - |
| 03.11.2020 | 19,36 | 19,89 | 18,95 | 19,64 | 4,30% | - |
| 02.11.2020 | 19,18 | 19,29 | 18,79 | 18,83 | -1,28% | - |
| 30.10.2020 | 19,27 | 19,72 | 18,72 | 19,07 | -1,42% | - |
| 29.10.2020 | 19,23 | 19,80 | 18,88 | 19,35 | 0,34% | - |
| 28.10.2020 | 19,00 | 19,50 | 18,61 | 19,28 | -1,71% | - |
| 27.10.2020 | 19,73 | 19,73 | 19,18 | 19,62 | 0,46% | - |
| 26.10.2020 | 0,00 | 19,69 | 0,00 | 19,53 | -2,59% | - |
| 23.10.2020 | 19,03 | 20,05 | 19,00 | 20,05 | 3,51% | - |
| 22.10.2020 | 19,56 | 20,02 | 19,37 | 19,37 | -0,08% | - |
| 21.10.2020 | 13,49 | 20,16 | 13,49 | 19,38 | -0,72% | - |
| 20.10.2020 | 19,60 | 20,07 | 19,45 | 19,52 | 2,87% | - |
| 19.10.2020 | 19,46 | 20,03 | 18,98 | 18,98 | -3,29% | - |
| 16.10.2020 | 19,61 | 20,15 | 19,10 | 19,62 | 1,53% | - |
| 15.10.2020 | 19,26 | 19,98 | 18,99 | 19,33 | -0,95% | - |
| 14.10.2020 | 18,44 | 19,57 | 18,44 | 19,51 | -0,86% | - |
| 13.10.2020 | 19,28 | 20,08 | 19,00 | 19,68 | 0,36% | - |
| 12.10.2020 | 19,30 | 20,04 | 19,29 | 19,61 | 1,63% | - |
| 09.10.2020 | 19,34 | 19,96 | 19,06 | 19,30 | -1,25% | - |
| 08.10.2020 | 19,45 | 20,03 | 19,41 | 19,54 | 0,00% | - |
| 07.10.2020 | 19,15 | 20,05 | 18,95 | 19,54 | -0,23% | - |
| 06.10.2020 | 19,60 | 19,99 | 18,78 | 19,59 | -0,23% | - |
| 05.10.2020 | 19,57 | 19,87 | 19,11 | 19,63 | 1,45% | - |