23,480€
1,78%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
Ask:
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,12 | 23,71 | 23,09 | 23,47 | 1,21% | - |
| 18.04.2024 | 23,25 | 23,50 | 23,06 | 23,19 | -0,17% | - |
| 17.04.2024 | 23,31 | 23,60 | 23,13 | 23,23 | -0,30% | - |
| 16.04.2024 | 23,37 | 23,64 | 22,82 | 23,30 | -0,51% | 1.040,00 |
| 15.04.2024 | 23,51 | 23,76 | 23,34 | 23,42 | -0,17% | - |
| 12.04.2024 | 23,72 | 24,10 | 23,33 | 23,46 | -0,87% | - |
| 11.04.2024 | 23,92 | 24,08 | 23,44 | 23,66 | 0,02% | - |
| 10.04.2024 | 23,19 | 23,74 | 22,87 | 23,66 | 2,16% | - |
| 09.04.2024 | 23,39 | 23,65 | 23,03 | 23,16 | -1,05% | - |
| 08.04.2024 | 23,58 | 23,77 | 23,26 | 23,40 | -0,36% | - |
| 05.04.2024 | 23,23 | 23,77 | 23,15 | 23,49 | 0,30% | - |
| 04.04.2024 | 23,10 | 23,69 | 23,07 | 23,42 | 0,90% | - |
| 03.04.2024 | 22,94 | 23,30 | 22,36 | 23,21 | 2,04% | - |
| 02.04.2024 | 22,48 | 22,78 | 22,28 | 22,74 | 2,04% | 30,00 |
| 28.03.2024 | 21,81 | 22,33 | 21,81 | 22,29 | 1,67% | - |
| 27.03.2024 | 21,78 | 22,05 | 21,66 | 21,92 | 0,90% | - |
| 26.03.2024 | 21,89 | 22,05 | 21,66 | 21,73 | -0,75% | 145,00 |
| 25.03.2024 | 22,40 | 22,44 | 21,89 | 21,89 | -1,46% | - |
| 22.03.2024 | 22,44 | 22,87 | 21,62 | 22,22 | -0,27% | - |
| 21.03.2024 | 22,39 | 22,80 | 21,53 | 22,28 | -0,89% | - |
| 20.03.2024 | 22,29 | 22,56 | 21,77 | 22,48 | 1,38% | - |
| 19.03.2024 | 21,95 | 22,37 | 21,59 | 22,17 | 1,09% | - |
| 18.03.2024 | 21,93 | 21,93 | 21,44 | 21,93 | 3,69% | 300,00 |
| 15.03.2024 | 21,66 | 21,96 | 21,15 | 21,15 | -2,38% | 4.000,00 |
| 14.03.2024 | 21,66 | 21,93 | 21,17 | 21,67 | 0,23% | 1.500,00 |
| 13.03.2024 | 21,15 | 21,65 | 20,83 | 21,62 | 1,69% | 10.000,00 |
| 12.03.2024 | 19,80 | 21,79 | 19,68 | 21,26 | 6,26% | - |
| 11.03.2024 | 19,21 | 20,37 | 19,09 | 20,00 | 3,01% | 86,00 |
| 08.03.2024 | 19,26 | 19,60 | 19,21 | 19,42 | 0,73% | - |
| 07.03.2024 | 19,49 | 19,75 | 19,24 | 19,28 | -1,24% | - |
| 06.03.2024 | 19,31 | 19,76 | 19,30 | 19,52 | 1,09% | - |
| 05.03.2024 | 18,86 | 19,38 | 18,76 | 19,31 | 2,29% | 50,00 |
| 04.03.2024 | 19,35 | 19,40 | 18,79 | 18,88 | 1,41% | - |
| 01.03.2024 | 18,80 | 19,82 | 18,62 | 18,62 | -0,93% | - |
| 29.02.2024 | 19,56 | 20,08 | 18,48 | 18,79 | -4,01% | 100,00 |
| 28.02.2024 | 19,53 | 19,64 | 19,30 | 19,58 | 0,28% | - |
| 27.02.2024 | 19,29 | 19,69 | 19,29 | 19,52 | 0,26% | - |
| 26.02.2024 | 19,61 | 19,77 | 19,30 | 19,47 | -0,82% | - |
| 23.02.2024 | 19,86 | 19,99 | 19,41 | 19,63 | -1,08% | - |
| 22.02.2024 | 19,96 | 20,14 | 19,62 | 19,85 | -0,49% | - |
| 21.02.2024 | 19,59 | 20,03 | 19,55 | 19,94 | 1,72% | - |
| 20.02.2024 | 19,68 | 19,76 | 19,48 | 19,61 | -0,56% | - |
| 19.02.2024 | 19,78 | 19,84 | 19,71 | 19,72 | 0,05% | - |
| 16.02.2024 | 20,05 | 20,05 | 19,71 | 19,71 | -0,75% | - |
| 15.02.2024 | 19,76 | 19,96 | 19,60 | 19,85 | 0,57% | - |
| 14.02.2024 | 19,84 | 19,97 | 19,60 | 19,74 | 0,58% | - |
| 13.02.2024 | 20,43 | 20,43 | 19,59 | 19,63 | -2,84% | 25,00 |
| 12.02.2024 | 19,92 | 20,29 | 19,65 | 20,20 | 2,24% | 360,00 |
| 09.02.2024 | 19,89 | 20,12 | 19,70 | 19,76 | -0,71% | - |
| 08.02.2024 | 20,03 | 20,18 | 19,83 | 19,90 | -0,64% | 2.500,00 |
| 07.02.2024 | 20,14 | 20,36 | 19,98 | 20,03 | -0,56% | 100,00 |
| 06.02.2024 | 19,67 | 20,30 | 19,67 | 20,14 | 2,18% | - |
| 05.02.2024 | 20,31 | 20,44 | 19,65 | 19,71 | -1,99% | - |
| 02.02.2024 | 20,25 | 20,48 | 19,93 | 20,11 | -0,84% | - |
| 01.02.2024 | 20,21 | 20,57 | 20,07 | 20,28 | 0,50% | 230,00 |
| 31.01.2024 | 20,85 | 21,04 | 20,14 | 20,18 | -2,96% | - |
| 30.01.2024 | 20,79 | 21,01 | 20,54 | 20,80 | -0,05% | - |
| 29.01.2024 | 21,05 | 21,40 | 20,65 | 20,81 | -1,14% | - |
| 26.01.2024 | 20,57 | 21,16 | 20,52 | 21,05 | 1,99% | - |
| 25.01.2024 | 20,59 | 21,00 | 20,34 | 20,64 | 0,39% | - |
| 24.01.2024 | 20,33 | 20,63 | 20,25 | 20,56 | 1,06% | - |
| 23.01.2024 | 19,95 | 20,55 | 19,95 | 20,34 | 0,64% | 50,00 |
| 22.01.2024 | 19,87 | 20,32 | 19,87 | 20,21 | 0,66% | - |
| 19.01.2024 | 20,17 | 20,44 | 19,85 | 20,08 | -0,65% | - |
| 18.01.2024 | 20,04 | 20,53 | 20,04 | 20,21 | -0,39% | - |
| 17.01.2024 | 20,24 | 20,43 | 20,11 | 20,29 | -1,02% | 350,00 |
| 16.01.2024 | 21,03 | 21,28 | 20,46 | 20,50 | -2,50% | 384,00 |
| 15.01.2024 | 21,26 | 21,26 | 20,98 | 21,03 | -0,10% | - |
| 12.01.2024 | 20,76 | 21,33 | 20,66 | 21,05 | 1,30% | - |
| 11.01.2024 | 20,79 | 21,29 | 20,63 | 20,78 | -1,02% | - |
| 10.01.2024 | 21,20 | 21,40 | 20,86 | 20,99 | -1,15% | - |
| 09.01.2024 | 21,20 | 21,33 | 20,87 | 21,24 | 0,07% | - |
| 08.01.2024 | 21,27 | 21,28 | 20,60 | 21,22 | 0,47% | - |
| 05.01.2024 | 21,13 | 21,37 | 20,78 | 21,12 | -0,02% | - |
| 04.01.2024 | 21,29 | 21,52 | 21,11 | 21,13 | -0,80% | - |
| 03.01.2024 | 21,23 | 21,64 | 21,04 | 21,30 | 0,12% | 12.000,00 |
| 02.01.2024 | 21,22 | 21,37 | 20,66 | 21,27 | 2,73% | 500,00 |
| 29.12.2023 | 20,99 | 21,26 | 20,67 | 20,71 | -1,19% | 5,00 |
| 28.12.2023 | 21,10 | 21,10 | 20,54 | 20,96 | 0,60% | - |
| 27.12.2023 | 21,47 | 21,47 | 20,75 | 20,83 | -1,49% | - |
| 22.12.2023 | 21,13 | 21,15 | 20,83 | 21,15 | 1,10% | - |
| 21.12.2023 | 20,51 | 20,92 | 20,36 | 20,92 | 2,02% | - |
| 20.12.2023 | 20,27 | 20,92 | 19,95 | 20,50 | 1,43% | 9,00 |
| 19.12.2023 | 19,78 | 20,29 | 19,60 | 20,21 | 2,82% | - |
| 18.12.2023 | 19,80 | 20,11 | 19,55 | 19,66 | 0,04% | 500,00 |
| 15.12.2023 | 19,35 | 19,94 | 19,35 | 19,65 | 0,61% | 840,00 |
| 14.12.2023 | 19,56 | 19,97 | 19,46 | 19,53 | -0,27% | - |
| 13.12.2023 | 18,96 | 19,63 | 18,87 | 19,58 | 3,41% | - |
| 12.12.2023 | 19,31 | 19,32 | 18,92 | 18,94 | -1,98% | - |
| 11.12.2023 | 19,56 | 19,87 | 19,27 | 19,32 | -1,19% | 1.200,00 |
| 08.12.2023 | 19,69 | 19,77 | 19,35 | 19,55 | 1,12% | - |
| 07.12.2023 | 19,30 | 19,55 | 19,18 | 19,33 | 0,05% | - |
| 06.12.2023 | 19,47 | 19,73 | 19,30 | 19,32 | -0,49% | - |
| 05.12.2023 | 19,86 | 20,00 | 19,42 | 19,42 | -1,72% | - |
| 04.12.2023 | 19,85 | 19,92 | 19,65 | 19,76 | -0,46% | - |
| 01.12.2023 | 19,76 | 20,09 | 19,68 | 19,85 | 0,33% | - |
| 30.11.2023 | 19,57 | 20,11 | 19,57 | 19,79 | 0,48% | 220,00 |
| 29.11.2023 | 19,98 | 19,98 | 19,59 | 19,69 | -0,31% | - |
| 28.11.2023 | 19,66 | 20,34 | 19,48 | 19,75 | -0,34% | - |
| 27.11.2023 | 19,49 | 19,90 | 19,42 | 19,82 | 0,87% | - |