Börse:
20,800€
-3,70%
Echtzeit-Aktienkurs Golar LNG Ltd.
Bid:
20,800€
Ask:
20,800€
Aktienkurse zur Golar LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 21,50 | 22,50 | 20,70 | 21,10 | -2,76% | - |
| 30.06.2022 | 22,40 | 22,50 | 21,50 | 21,70 | -3,13% | - |
| 29.06.2022 | 22,10 | 23,00 | 21,70 | 22,40 | 1,36% | - |
| 28.06.2022 | 22,50 | 23,50 | 21,70 | 22,10 | -0,90% | 100,00 |
| 27.06.2022 | 21,70 | 22,80 | 21,50 | 22,30 | 4,69% | 1.605,00 |
| 24.06.2022 | 20,90 | 21,60 | 20,70 | 21,30 | 2,40% | 869,00 |
| 23.06.2022 | 21,10 | 21,60 | 20,60 | 20,80 | -0,48% | 1.500,00 |
| 22.06.2022 | 22,20 | 22,40 | 20,70 | 20,90 | -6,28% | 1.541,00 |
| 21.06.2022 | 22,10 | 22,80 | 21,10 | 22,30 | 0,90% | 960,00 |
| 20.06.2022 | 20,70 | 22,70 | 20,70 | 22,10 | 5,74% | 2.291,00 |
| 17.06.2022 | 21,40 | 22,40 | 20,50 | 20,90 | -0,48% | 2.454,00 |
| 16.06.2022 | 22,70 | 23,10 | 20,90 | 21,00 | -7,49% | 1.520,00 |
| 15.06.2022 | 22,40 | 23,30 | 21,90 | 22,70 | 2,71% | 900,00 |
| 14.06.2022 | 21,70 | 22,70 | 21,40 | 22,10 | 2,79% | - |
| 13.06.2022 | 22,50 | 22,50 | 20,80 | 21,50 | -5,29% | 45,00 |
| 10.06.2022 | 22,80 | 23,30 | 22,10 | 22,70 | 0,89% | 148,00 |
| 09.06.2022 | 23,20 | 23,70 | 22,50 | 22,50 | -4,26% | 600,00 |
| 08.06.2022 | 24,60 | 24,90 | 23,10 | 23,50 | -4,86% | 300,00 |
| 07.06.2022 | 24,70 | 25,10 | 23,90 | 24,70 | -1,59% | 16,00 |
| 06.06.2022 | 24,30 | 25,90 | 23,90 | 25,10 | 3,29% | - |
| 03.06.2022 | 24,70 | 24,70 | 23,50 | 24,30 | 0,00% | - |
| 02.06.2022 | 25,10 | 265,00 | 24,10 | 24,30 | -2,80% | - |
| 01.06.2022 | 23,70 | 25,50 | 23,50 | 25,00 | 5,04% | - |
| 31.05.2022 | 23,90 | 25,70 | 22,70 | 23,80 | 0,42% | 600,00 |
| 30.05.2022 | 24,10 | 24,30 | 23,40 | 23,70 | 0,00% | 1.600,00 |
| 27.05.2022 | 22,50 | 24,20 | 22,20 | 23,70 | 3,49% | 465,00 |
| 26.05.2022 | 23,40 | 24,30 | 21,10 | 22,90 | -0,87% | 507,00 |
| 25.05.2022 | 22,60 | 23,50 | 21,70 | 23,10 | 4,52% | - |
| 24.05.2022 | 22,90 | 23,20 | 21,70 | 22,10 | -4,33% | - |
| 23.05.2022 | 22,40 | 23,30 | 21,50 | 23,10 | 2,21% | 360,00 |
| 20.05.2022 | 22,70 | 23,30 | 22,10 | 22,60 | 0,00% | - |
| 19.05.2022 | 22,80 | 23,30 | 21,90 | 22,60 | 0,44% | - |
| 18.05.2022 | 22,50 | 23,70 | 22,10 | 22,50 | 1,35% | - |
| 17.05.2022 | 23,40 | 24,10 | 22,10 | 22,20 | -5,53% | 1.600,00 |
| 16.05.2022 | 22,60 | 24,10 | 22,10 | 23,50 | 3,52% | 140,00 |
| 13.05.2022 | 21,30 | 23,30 | 21,20 | 22,70 | 5,09% | 1.500,00 |
| 12.05.2022 | 20,80 | 21,70 | 20,10 | 21,60 | 2,37% | 226,00 |
| 11.05.2022 | 21,30 | 22,40 | 21,10 | 21,10 | -0,94% | 230,00 |
| 10.05.2022 | 20,40 | 22,00 | 20,00 | 21,30 | 4,93% | 2.496,00 |
| 09.05.2022 | 22,40 | 22,70 | 20,00 | 20,30 | -10,57% | 3.800,00 |
| 06.05.2022 | 23,30 | 23,50 | 22,30 | 22,70 | -1,73% | - |
| 05.05.2022 | 23,50 | 23,90 | 22,20 | 23,10 | -0,86% | 6.600,00 |
| 04.05.2022 | 22,90 | 23,70 | 22,30 | 23,30 | 3,56% | 800,00 |
| 03.05.2022 | 21,50 | 23,10 | 21,10 | 22,50 | 4,65% | 150,00 |
| 02.05.2022 | 21,50 | 21,70 | 20,50 | 21,50 | 1,90% | - |
| 29.04.2022 | 21,80 | 22,50 | 21,10 | 21,10 | -3,65% | - |
| 28.04.2022 | 22,10 | 22,60 | 21,10 | 21,90 | 0,00% | - |
| 27.04.2022 | 21,30 | 22,50 | 21,10 | 21,90 | 3,79% | 200,00 |
| 26.04.2022 | 20,30 | 21,80 | 20,10 | 21,10 | 3,94% | - |
| 25.04.2022 | 20,90 | 21,30 | 19,70 | 20,30 | -3,79% | 1.165,00 |
| 22.04.2022 | 21,70 | 22,60 | 21,10 | 21,10 | -2,76% | 77,00 |
| 21.04.2022 | 22,70 | 23,20 | 21,50 | 21,70 | -4,41% | 205,00 |
| 20.04.2022 | 23,50 | 23,90 | 22,50 | 22,70 | -2,58% | 245,00 |
| 19.04.2022 | 24,40 | 25,00 | 23,10 | 23,30 | -2,51% | 1.950,00 |
| 14.04.2022 | 23,60 | 24,70 | 23,40 | 23,90 | 0,84% | 4.600,00 |
| 13.04.2022 | 23,50 | 24,10 | 22,90 | 23,70 | 2,60% | 600,00 |
| 12.04.2022 | 22,30 | 23,70 | 22,20 | 23,10 | 2,21% | 140,00 |
| 11.04.2022 | 22,50 | 23,10 | 21,50 | 22,60 | -0,44% | 100,00 |
| 08.04.2022 | 22,70 | 23,20 | 22,30 | 22,70 | -0,44% | 100,00 |
| 07.04.2022 | 22,10 | 23,30 | 21,90 | 22,80 | 3,17% | 500,00 |
| 06.04.2022 | 23,00 | 23,40 | 21,90 | 22,10 | -3,07% | 280,00 |
| 05.04.2022 | 22,90 | 23,50 | 22,30 | 22,80 | 0,00% | 1.638,00 |
| 04.04.2022 | 23,10 | 23,90 | 22,10 | 22,80 | 0,44% | 7.707,00 |
| 01.04.2022 | 22,60 | 23,70 | 22,20 | 22,70 | 0,44% | 1.768,00 |
| 31.03.2022 | 21,60 | 23,30 | 21,50 | 22,60 | 2,26% | 4.122,00 |
| 30.03.2022 | 20,50 | 22,80 | 20,40 | 22,10 | 6,76% | 4.460,00 |
| 29.03.2022 | 21,40 | 22,10 | 19,00 | 20,70 | -2,82% | 548,00 |
| 28.03.2022 | 22,70 | 24,80 | 21,10 | 21,30 | -4,91% | 7.705,00 |
| 25.03.2022 | 20,70 | 22,70 | 20,30 | 22,40 | 10,34% | 733,00 |
| 24.03.2022 | 19,75 | 20,90 | 19,60 | 20,30 | 2,01% | 2.777,00 |
| 23.03.2022 | 18,90 | 19,90 | 18,90 | 19,90 | 3,38% | 1.110,00 |
| 22.03.2022 | 19,15 | 19,50 | 18,80 | 19,25 | 0,52% | 6.150,00 |
| 21.03.2022 | 19,30 | 19,80 | 18,50 | 19,15 | 0,26% | 1.670,00 |
| 18.03.2022 | 16,95 | 19,40 | 16,85 | 19,10 | 12,35% | 2.477,00 |
| 17.03.2022 | 16,60 | 17,35 | 16,55 | 17,00 | 1,19% | 100,00 |
| 16.03.2022 | 16,75 | 17,50 | 16,50 | 16,80 | -0,88% | 4.876,00 |
| 15.03.2022 | 16,20 | 16,95 | 15,50 | 16,95 | 5,94% | 689,00 |
| 14.03.2022 | 17,10 | 17,65 | 15,95 | 16,00 | -5,88% | 50,00 |
| 11.03.2022 | 17,25 | 17,40 | 16,60 | 17,00 | -0,58% | - |
| 10.03.2022 | 16,35 | 17,20 | 16,30 | 17,10 | 4,59% | - |
| 09.03.2022 | 18,25 | 18,75 | 16,00 | 16,35 | -7,37% | 3.820,00 |
| 08.03.2022 | 17,00 | 18,15 | 16,75 | 17,65 | 4,44% | 6.858,00 |
| 07.03.2022 | 16,75 | 17,80 | 16,55 | 16,90 | 3,05% | 8.313,00 |
| 04.03.2022 | 16,25 | 16,65 | 15,80 | 16,40 | 1,86% | 637,00 |
| 03.03.2022 | 16,35 | 16,85 | 16,00 | 16,10 | -1,23% | - |
| 02.03.2022 | 16,00 | 16,55 | 15,90 | 16,30 | 3,16% | 400,00 |
| 01.03.2022 | 15,75 | 16,25 | 15,50 | 15,80 | 1,94% | 6.500,00 |
| 28.02.2022 | 21,00 | 21,50 | 15,30 | 15,50 | 2,65% | 2.922,00 |
| 25.02.2022 | 14,60 | 15,10 | 14,00 | 15,10 | 4,86% | - |
| 24.02.2022 | 14,60 | 16,00 | 13,40 | 14,40 | 0,70% | 1.400,00 |
| 23.02.2022 | 13,80 | 14,40 | 13,65 | 14,30 | 4,38% | 1.069,00 |
| 22.02.2022 | 13,10 | 13,85 | 13,00 | 13,70 | 4,98% | - |
| 21.02.2022 | 12,90 | 13,15 | 12,85 | 13,05 | 1,16% | - |
| 18.02.2022 | 13,00 | 13,10 | 12,80 | 12,90 | -0,77% | - |
| 17.02.2022 | 13,40 | 13,40 | 12,75 | 13,00 | 0,00% | - |
| 16.02.2022 | 13,00 | 13,35 | 13,00 | 13,00 | 0,00% | - |
| 15.02.2022 | 12,80 | 13,00 | 12,50 | 13,00 | 1,56% | - |
| 14.02.2022 | 13,20 | 13,40 | 12,70 | 12,80 | -3,03% | - |
| 11.02.2022 | 12,70 | 13,30 | 12,70 | 13,20 | 3,12% | - |
| 10.02.2022 | 12,70 | 13,00 | 12,45 | 12,80 | 0,79% | - |