Golar LNG Limited GLNG
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$47,52-0,71 (-1,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47,52 | -1,47 % | $48,68 | $49,18 | $47,46 | 1,78M |
| 2026-09-29 | $48,23 | -1,15 % | $48,44 | $48,92 | $48,11 | 980,70K |
| 2026-09-28 | $48,79 | -1,65 % | $49,87 | $49,87 | $48,48 | 1,24M |
| 2026-09-25 | $49,61 | -1,00 % | $49,72 | $50,16 | $49,44 | 841,30K |
| 2026-09-24 | $50,11 | +0,34 % | $50,95 | $51,00 | $49,88 | 1,51M |
| 2026-09-23 | $49,94 | -0,95 % | $50,53 | $50,88 | $49,85 | 1,06M |
| 2026-09-22 | $50,42 | -1,83 % | $50,87 | $51,16 | $50,00 | 2,22M |
| 2026-09-21 | $51,36 | -0,83 % | $51,70 | $51,74 | $50,77 | 3,02M |
| 2026-09-18 | $51,79 | +1,97 % | $50,97 | $51,94 | $50,79 | 1,55M |
| 2026-09-17 | $50,79 | +0,85 % | $50,50 | $51,56 | $50,23 | 1,19M |
| 2026-09-16 | $50,36 | -0,06 % | $50,50 | $51,46 | $49,85 | 1,54M |
| 2026-09-15 | $50,39 | -2,10 % | $51,63 | $51,95 | $50,35 | 1,25M |
| 2026-09-14 | $51,47 | -2,68 % | $52,70 | $52,94 | $51,22 | 1,31M |
| 2026-09-11 | $52,89 | +0,38 % | $52,85 | $53,56 | $52,40 | 1,66M |
| 2026-09-10 | $52,69 | +1,44 % | $52,81 | $52,87 | $51,81 | 930,20K |
| 2026-09-09 | $51,94 | +0,93 % | $51,60 | $52,04 | $51,11 | 847,50K |
| 2026-09-08 | $51,46 | -1,27 % | $52,69 | $52,69 | $51,07 | 911,70K |
| 2026-09-04 | $52,12 | +0,25 % | $51,79 | $52,65 | $51,79 | 680,90K |
| 2026-09-03 | $51,99 | -2,15 % | $53,10 | $53,26 | $51,71 | 998,90K |
| 2026-09-02 | $53,13 | +1,53 % | $51,92 | $53,24 | $51,71 | 1,14M |
| 2026-09-01 | $52,33 | +1,63 % | $51,65 | $52,45 | $51,37 | 1,25M |
| 2026-08-31 | $51,49 | +2,39 % | $50,79 | $51,61 | $50,61 | 2,04M |
| 2026-08-28 | $50,29 | -2,37 % | $51,51 | $52,00 | $50,24 | 1,15M |
| 2026-08-27 | $51,51 | +0,63 % | $51,53 | $52,30 | $51,03 | 1,30M |
| 2026-08-26 | $51,19 | -1,63 % | $51,53 | $52,15 | $50,90 | 1,07M |
| 2026-08-25 | $52,04 | +1,23 % | $51,30 | $52,39 | $50,80 | 989,00K |
| 2026-08-24 | $51,41 | -1,13 % | $52,43 | $52,50 | $51,14 | 1,27M |
| 2026-08-21 | $52,00 | -0,27 % | $52,64 | $53,36 | $51,87 | 1,14M |
| 2026-08-20 | $52,14 | -0,19 % | $52,95 | $53,59 | $52,08 | 1,82M |
| 2026-08-19 | $52,24 | +0,13 % | $52,56 | $53,37 | $52,01 | 915,60K |
| 2026-08-18 | $52,17 | -0,57 % | $52,45 | $53,23 | $51,85 | 1,53M |
| 2026-08-17 | $52,47 | -0,04 % | $52,56 | $53,07 | $52,19 | 1,45M |
| 2026-08-14 | $52,49 | +2,50 % | $51,82 | $52,61 | $51,32 | 1,60M |
| 2026-08-13 | $51,21 | +0,27 % | $55,27 | $55,50 | $51,07 | 3,19M |
| 2026-08-12 | $51,07 | +0,45 % | $50,78 | $51,64 | $50,75 | 873,30K |
| 2026-08-11 | $50,84 | +0,28 % | $50,92 | $51,26 | $50,26 | 936,80K |
| 2026-08-10 | $50,70 | +0,54 % | $50,82 | $51,37 | $50,35 | 663,90K |
| 2026-08-07 | $50,43 | -1,16 % | $51,00 | $51,00 | $49,94 | 599,30K |
| 2026-08-06 | $51,02 | +1,61 % | $50,60 | $51,34 | $50,57 | 800,40K |
| 2026-08-05 | $50,21 | +1,58 % | $49,58 | $50,38 | $48,80 | 891,60K |
| 2026-08-04 | $49,43 | +0,55 % | $49,33 | $49,88 | $48,94 | 1,19M |
| 2026-08-03 | $49,16 | +0,02 % | $48,54 | $49,19 | $47,98 | 788,50K |
| 2026-07-31 | $49,15 | +1,89 % | $48,78 | $49,39 | $48,09 | 746,60K |
| 2026-07-30 | $48,24 | +1,88 % | $47,43 | $48,44 | $47,26 | 1,97M |
| 2026-07-29 | $47,35 | -2,73 % | $49,56 | $49,66 | $47,27 | 1,96M |
| 2026-07-28 | $48,68 | -0,61 % | $49,24 | $49,45 | $48,36 | 1,98M |
| 2026-07-27 | $48,98 | +0,74 % | $48,07 | $49,17 | $47,84 | 1,70M |
| 2026-07-24 | $48,62 | -2,43 % | $49,85 | $50,77 | $48,46 | 1,30M |
| 2026-07-23 | $49,83 | +0,20 % | $50,39 | $50,42 | $49,78 | 1,81M |
| 2026-07-22 | $49,73 | -0,06 % | $49,83 | $50,98 | $49,50 | 3,90M |
| 2026-07-21 | $49,76 | +0,22 % | $49,69 | $50,46 | $49,44 | 1,09M |
| 2026-07-20 | $49,65 | 0,00 % | $49,51 | $50,52 | $49,51 | 684,30K |
| 2026-07-17 | $49,65 | -0,22 % | $49,54 | $49,85 | $49,07 | 891,50K |
| 2026-07-16 | $49,76 | -1,85 % | $50,47 | $51,06 | $49,63 | 813,10K |
| 2026-07-15 | $50,70 | -2,35 % | $51,92 | $51,92 | $50,30 | 723,20K |
| 2026-07-14 | $51,92 | +1,66 % | $51,69 | $52,13 | $51,51 | 602,50K |
| 2026-07-13 | $51,07 | -0,33 % | $51,42 | $51,96 | $50,85 | 733,40K |
| 2026-07-10 | $51,24 | +0,73 % | $50,87 | $51,30 | $50,67 | 596,20K |
| 2026-07-09 | $50,87 | -1,17 % | $51,35 | $51,49 | $50,20 | 673,10K |
| 2026-07-08 | $51,47 | +1,92 % | $51,10 | $52,11 | $50,54 | 929,20K |
| 2026-07-07 | $50,50 | +1,90 % | $50,04 | $51,10 | $49,58 | 961,40K |
| 2026-07-06 | $49,56 | +1,12 % | $49,01 | $50,55 | $48,87 | 1,01M |
| 2026-07-02 | $49,01 | -1,39 % | $50,08 | $50,44 | $48,53 | 1,21M |
| 2026-07-01 | $49,70 | -0,28 % | $49,42 | $50,35 | $49,42 | 930,20K |
| 2026-06-30 | $49,84 | +0,38 % | $49,65 | $50,30 | $49,00 | 996,20K |
| 2026-06-29 | $49,65 | -0,22 % | $50,10 | $50,36 | $49,18 | 1,61M |
| 2026-06-26 | $49,76 | -0,58 % | $49,82 | $50,11 | $49,40 | 2,29M |
| 2026-06-25 | $50,05 | +0,44 % | $49,31 | $50,23 | $49,20 | 1,59M |
| 2026-06-24 | $49,83 | -2,69 % | $50,54 | $50,71 | $49,14 | 987,20K |
| 2026-06-23 | $51,21 | +0,91 % | $50,53 | $51,37 | $50,01 | 763,60K |
| 2026-06-22 | $50,75 | +2,32 % | $49,46 | $51,43 | $49,36 | 1,20M |
| 2026-06-18 | $49,60 | +0,30 % | $49,45 | $49,69 | $48,47 | 1,63M |
| 2026-06-17 | $49,45 | -0,28 % | $49,50 | $49,64 | $49,09 | 1,21M |
| 2026-06-16 | $49,59 | -3,14 % | $50,65 | $51,17 | $49,49 | 1,35M |
| 2026-06-15 | $51,20 | +0,06 % | $50,47 | $51,20 | $50,19 | 1,05M |
| 2026-06-12 | $51,17 | +1,23 % | $50,55 | $51,42 | $50,40 | 1,30M |
| 2026-06-11 | $50,55 | -0,55 % | $51,44 | $51,84 | $50,25 | 933,30K |
| 2026-06-10 | $50,83 | +0,24 % | $50,77 | $51,66 | $50,58 | 768,80K |
| 2026-06-09 | $50,71 | -0,08 % | $50,58 | $50,98 | $49,71 | 1,31M |
| 2026-06-08 | $50,75 | +0,16 % | $50,93 | $51,26 | $49,97 | 934,60K |
| 2026-06-05 | $50,67 | -1,44 % | $51,53 | $51,98 | $50,65 | 1,17M |
| 2026-06-04 | $51,41 | -0,52 % | $51,67 | $51,99 | $51,36 | 1,41M |
| 2026-06-03 | $51,68 | +0,37 % | $51,55 | $52,41 | $50,91 | 1,56M |
| 2026-06-02 | $51,49 | +1,78 % | $50,60 | $51,86 | $50,46 | 1,49M |
| 2026-06-01 | $50,59 | +1,69 % | $49,50 | $51,24 | $49,38 | 1,17M |
| 2026-05-29 | $49,75 | +0,87 % | $48,82 | $50,08 | $48,49 | 1,69M |
| 2026-05-28 | $49,32 | -1,91 % | $50,42 | $50,87 | $49,22 | 1,80M |
| 2026-05-27 | $50,28 | -2,97 % | $51,01 | $51,19 | $50,00 | 1,83M |
| 2026-05-26 | $51,82 | -1,03 % | $52,02 | $52,31 | $50,87 | 1,85M |
| 2026-05-22 | $52,36 | +0,10 % | $51,91 | $52,59 | $51,59 | 1,56M |