Echtzeit-Aktienkurs Golar LNG Partners LP
Bid:
Ask:
Aktienkurse zur Golar LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 23,06 | 23,55 | 23,01 | 23,09 | -0,04% | 115.244,00 |
| 11.05.2021 | 23,45 | 23,45 | 23,04 | 23,10 | -2,49% | 38.645,00 |
| 10.05.2021 | 24,05 | 24,07 | 23,62 | 23,69 | -1,37% | 7.956,00 |
| 07.05.2021 | 24,18 | 24,18 | 23,92 | 24,02 | -1,88% | 8.319,00 |
| 06.05.2021 | 24,40 | 24,55 | 24,30 | 24,48 | 1,37% | 17.489,00 |
| 05.05.2021 | 24,43 | 24,75 | 24,12 | 24,15 | -1,11% | 11.198,00 |
| 04.05.2021 | 24,31 | 24,43 | 24,08 | 24,42 | 0,80% | 15.764,00 |
| 03.05.2021 | 23,91 | 24,36 | 23,86 | 24,23 | 1,19% | 24.591,00 |
| 30.04.2021 | 23,61 | 23,97 | 23,61 | 23,94 | 1,40% | 20.121,00 |
| 29.04.2021 | 23,87 | 23,94 | 23,55 | 23,61 | -0,21% | 20.939,00 |
| 28.04.2021 | 23,01 | 23,78 | 23,01 | 23,66 | 2,91% | 19.254,00 |
| 27.04.2021 | 23,30 | 23,39 | 22,99 | 22,99 | -3,61% | 114.678,00 |
| 26.04.2021 | 24,42 | 24,44 | 23,26 | 23,85 | -7,28% | 86.527,00 |
| 23.04.2021 | 25,71 | 25,84 | 25,71 | 25,72 | -0,11% | 1.976,00 |
| 22.04.2021 | 25,71 | 25,84 | 25,71 | 25,75 | -0,09% | 1.383,00 |
| 21.04.2021 | 25,75 | 25,84 | 25,73 | 25,77 | 0,05% | 1.509,00 |
| 20.04.2021 | 25,75 | 25,85 | 25,71 | 25,76 | -0,27% | 4.634,00 |
| 19.04.2021 | 25,75 | 25,83 | 25,71 | 25,83 | 0,04% | 608,00 |
| 16.04.2021 | 25,70 | 25,85 | 25,70 | 25,82 | -0,08% | 1.933,00 |
| 15.04.2021 | 25,77 | 25,85 | 25,72 | 25,84 | -0,27% | 1.283,00 |
| 14.04.2021 | 25,72 | 25,95 | 25,72 | 25,91 | 0,02% | 2.148,00 |
| 13.04.2021 | 25,75 | 25,95 | 25,53 | 25,90 | -0,18% | 2.750,00 |
| 12.04.2021 | 25,50 | 25,95 | 25,50 | 25,95 | 0,78% | 5.670,00 |
| 09.04.2021 | 25,63 | 25,75 | 25,52 | 25,75 | 0,00% | 1.946,00 |
| 08.04.2021 | 25,68 | 25,75 | 25,65 | 25,75 | -0,23% | 2.370,00 |
| 07.04.2021 | 25,68 | 25,83 | 25,68 | 25,81 | 0,23% | 2.987,00 |
| 06.04.2021 | 25,59 | 25,75 | 25,56 | 25,75 | 0,59% | 5.616,00 |
| 05.04.2021 | 25,83 | 25,83 | 25,31 | 25,60 | -0,58% | 8.443,00 |
| 01.04.2021 | 25,45 | 25,82 | 25,25 | 25,75 | -0,25% | 3.682,00 |
| 31.03.2021 | 25,79 | 25,85 | 25,55 | 25,82 | -0,06% | 1.452,00 |
| 30.03.2021 | 25,25 | 25,83 | 25,25 | 25,83 | 2,30% | 6.820,00 |
| 29.03.2021 | 25,25 | 25,46 | 25,15 | 25,25 | -0,69% | 5.924,00 |
| 26.03.2021 | 25,21 | 25,50 | 25,16 | 25,43 | -0,29% | 4.356,00 |
| 25.03.2021 | 25,42 | 25,50 | 25,35 | 25,50 | 0,67% | 3.099,00 |
| 24.03.2021 | 25,34 | 25,50 | 25,30 | 25,33 | 0,12% | 3.316,00 |
| 23.03.2021 | 25,31 | 25,45 | 25,14 | 25,30 | -0,43% | 6.552,00 |
| 22.03.2021 | 25,33 | 25,45 | 25,33 | 25,41 | 0,32% | 3.051,00 |
| 19.03.2021 | 25,20 | 25,42 | 25,20 | 25,33 | 0,16% | 1.795,00 |
| 18.03.2021 | 25,23 | 25,44 | 25,23 | 25,29 | 0,46% | 1.734,00 |
| 17.03.2021 | 25,15 | 25,19 | 25,10 | 25,18 | -0,14% | 1.754,00 |
| 16.03.2021 | 25,10 | 25,35 | 25,10 | 25,21 | 0,64% | 5.240,00 |
| 15.03.2021 | 24,97 | 25,10 | 24,97 | 25,05 | 0,00% | 3.075,00 |
| 12.03.2021 | 25,05 | 25,05 | 24,97 | 25,05 | 0,00% | 3.908,00 |
| 11.03.2021 | 24,97 | 25,07 | 24,96 | 25,05 | 0,20% | 1.052,00 |
| 10.03.2021 | 24,90 | 25,00 | 24,90 | 25,00 | 0,08% | 4.556,00 |
| 09.03.2021 | 24,97 | 24,99 | 24,68 | 24,98 | 0,81% | 2.022,00 |
| 08.03.2021 | 24,61 | 24,79 | 24,60 | 24,78 | 0,32% | 3.602,00 |
| 05.03.2021 | 24,74 | 24,74 | 24,52 | 24,70 | 0,20% | 3.576,00 |
| 04.03.2021 | 24,83 | 24,90 | 24,55 | 24,65 | -0,92% | 5.696,00 |
| 03.03.2021 | 24,76 | 24,95 | 24,76 | 24,88 | 0,32% | 7.217,00 |
| 02.03.2021 | 24,80 | 24,85 | 24,72 | 24,80 | 0,36% | 4.115,00 |
| 01.03.2021 | 24,75 | 24,85 | 24,62 | 24,71 | -0,24% | 4.876,00 |
| 26.02.2021 | 24,94 | 24,95 | 24,73 | 24,77 | -0,32% | 3.738,00 |
| 25.02.2021 | 24,85 | 25,00 | 24,50 | 24,85 | -0,20% | 3.412,00 |
| 24.02.2021 | 24,54 | 24,96 | 24,29 | 24,90 | 1,47% | 5.396,00 |
| 23.02.2021 | 24,85 | 24,95 | 24,54 | 24,54 | -1,29% | 5.300,00 |
| 22.02.2021 | 24,97 | 24,97 | 24,85 | 24,86 | -0,48% | 3.048,00 |
| 19.02.2021 | 24,95 | 25,01 | 24,93 | 24,98 | 0,20% | 5.777,00 |
| 18.02.2021 | 24,98 | 24,98 | 24,85 | 24,93 | -0,12% | 3.304,00 |
| 17.02.2021 | 24,62 | 25,00 | 24,55 | 24,96 | 1,50% | 3.989,00 |
| 16.02.2021 | 24,66 | 24,88 | 24,50 | 24,59 | 0,37% | 9.915,00 |
| 12.02.2021 | 24,48 | 24,76 | 24,48 | 24,50 | 0,20% | 4.589,00 |
| 11.02.2021 | 24,95 | 24,95 | 24,42 | 24,45 | -2,00% | 7.395,00 |
| 10.02.2021 | 24,95 | 24,99 | 24,75 | 24,95 | 0,28% | 6.814,00 |
| 09.02.2021 | 24,47 | 24,92 | 24,47 | 24,88 | 1,10% | 3.753,00 |
| 08.02.2021 | 24,96 | 24,96 | 24,41 | 24,61 | -0,61% | 13.617,00 |
| 05.02.2021 | 25,08 | 25,08 | 24,76 | 24,76 | -1,86% | 43.041,00 |
| 04.02.2021 | 25,14 | 25,30 | 25,14 | 25,23 | 0,24% | 3.799,00 |
| 03.02.2021 | 25,30 | 25,30 | 25,10 | 25,17 | -0,51% | 4.769,00 |
| 02.02.2021 | 25,23 | 25,30 | 25,19 | 25,30 | 0,52% | 10.651,00 |
| 01.02.2021 | 24,99 | 25,26 | 24,76 | 25,17 | 0,92% | 13.617,00 |
| 29.01.2021 | 24,80 | 24,95 | 24,75 | 24,94 | 0,73% | 7.032,00 |
| 28.01.2021 | 24,43 | 24,77 | 24,43 | 24,76 | 1,35% | 11.980,00 |
| 27.01.2021 | 24,65 | 24,70 | 24,30 | 24,43 | -0,65% | 15.742,00 |
| 26.01.2021 | 24,65 | 24,72 | 24,59 | 24,59 | 0,20% | 4.097,00 |
| 25.01.2021 | 24,60 | 24,61 | 24,49 | 24,54 | -0,20% | 9.712,00 |
| 22.01.2021 | 24,56 | 24,59 | 24,40 | 24,59 | 0,16% | 5.078,00 |
| 21.01.2021 | 24,44 | 24,57 | 24,35 | 24,55 | 0,45% | 5.161,00 |
| 20.01.2021 | 24,51 | 24,55 | 24,37 | 24,44 | -0,24% | 6.988,00 |
| 19.01.2021 | 24,30 | 24,50 | 24,12 | 24,50 | 2,17% | 9.742,00 |
| 15.01.2021 | 24,15 | 24,15 | 23,85 | 23,98 | -0,50% | 14.536,00 |
| 14.01.2021 | 24,60 | 24,60 | 24,06 | 24,10 | -2,23% | 50.623,00 |
| 13.01.2021 | 24,13 | 24,71 | 24,06 | 24,65 | 12,05% | 74.053,00 |
| 12.01.2021 | 22,10 | 22,15 | 22,00 | 22,00 | -0,45% | 2.423,00 |
| 11.01.2021 | 22,61 | 22,65 | 22,10 | 22,10 | -2,00% | 6.994,00 |
| 08.01.2021 | 22,52 | 22,60 | 22,50 | 22,55 | 0,45% | 1.839,00 |
| 07.01.2021 | 22,43 | 22,45 | 22,10 | 22,45 | 0,67% | 1.253,00 |
| 06.01.2021 | 22,33 | 22,40 | 22,18 | 22,30 | -1,02% | 1.843,00 |
| 05.01.2021 | 22,12 | 22,53 | 22,12 | 22,53 | 1,76% | 2.519,00 |
| 04.01.2021 | 22,31 | 22,31 | 22,00 | 22,14 | -0,09% | 6.462,00 |
| 31.12.2020 | 22,25 | 22,25 | 22,03 | 22,16 | -0,45% | 6.934,00 |
| 30.12.2020 | 22,32 | 22,45 | 22,26 | 22,26 | 0,23% | 523,00 |
| 29.12.2020 | 22,36 | 22,52 | 22,21 | 22,21 | -1,11% | 4.869,00 |
| 28.12.2020 | 22,20 | 22,50 | 22,20 | 22,46 | 1,17% | 2.787,00 |
| 24.12.2020 | 22,00 | 22,52 | 21,78 | 22,20 | 1,56% | 3.848,00 |
| 23.12.2020 | 22,19 | 22,19 | 21,86 | 21,86 | -1,00% | 8.199,00 |
| 22.12.2020 | 22,07 | 22,18 | 22,00 | 22,08 | 0,73% | 2.414,00 |
| 21.12.2020 | 21,87 | 22,00 | 21,85 | 21,92 | -0,32% | 2.582,00 |
| 18.12.2020 | 22,16 | 22,16 | 21,99 | 21,99 | -1,43% | 2.682,00 |
| 17.12.2020 | 22,00 | 22,44 | 21,85 | 22,31 | 1,78% | 2.840,00 |