Comparing Back to the side-by-side chart ↗
Golar LNG Limited (GLNG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.36 | 45.61 | 44.68 | 45.26 | +0.69% | 1,970,600 |
| 2026-10-15 | 45.77 | 45.90 | 44.50 | 44.95 | -2.35% | 2,573,300 |
| 2026-10-14 | 48.10 | 48.24 | 45.31 | 46.03 | -4.10% | 3,637,000 |
| 2026-10-13 | 48.09 | 48.65 | 47.74 | 48.00 | -0.56% | 944,600 |
| 2026-10-12 | 48.43 | 48.66 | 48.11 | 48.27 | +0.73% | 1,123,100 |
| 2026-10-09 | 48.42 | 48.76 | 47.69 | 47.92 | -1.03% | 1,363,900 |
| 2026-10-08 | 49.43 | 49.75 | 48.25 | 48.42 | -1.47% | 1,811,400 |
| 2026-10-07 | 50.19 | 50.30 | 48.94 | 49.14 | -1.78% | 1,102,000 |
| 2026-10-06 | 49.78 | 50.45 | 49.07 | 50.03 | +0.58% | 1,196,000 |
| 2026-10-05 | 49.36 | 50.16 | 49.16 | 49.74 | +1.08% | 1,203,900 |
| 2026-10-02 | 49.49 | 49.49 | 48.05 | 49.21 | +1.88% | 1,477,500 |
| 2026-10-01 | 47.10 | 48.53 | 46.82 | 48.30 | +1.64% | 2,192,100 |
| 2026-09-30 | 48.68 | 49.18 | 47.46 | 47.52 | -1.47% | 1,802,500 |
| 2026-09-29 | 48.44 | 48.92 | 48.11 | 48.23 | -1.15% | 980,700 |
| 2026-09-28 | 49.87 | 49.87 | 48.48 | 48.79 | -1.65% | 1,244,300 |
| 2026-09-25 | 49.72 | 50.16 | 49.44 | 49.61 | -1.00% | 841,300 |
| 2026-09-24 | 50.95 | 51.00 | 49.88 | 50.11 | +0.34% | 1,513,600 |
| 2026-09-23 | 50.53 | 50.88 | 49.85 | 49.94 | -0.95% | 1,064,500 |
| 2026-09-22 | 50.87 | 51.16 | 50.00 | 50.42 | -1.83% | 2,215,500 |
| 2026-09-21 | 51.70 | 51.74 | 50.77 | 51.36 | -0.83% | 3,016,200 |
| 2026-09-18 | 50.97 | 51.94 | 50.79 | 51.79 | +1.97% | 1,545,500 |
| 2026-09-17 | 50.50 | 51.56 | 50.23 | 50.79 | +0.85% | 1,194,100 |
| 2026-09-16 | 50.50 | 51.46 | 49.85 | 50.36 | -0.06% | 1,543,700 |
| 2026-09-15 | 51.63 | 51.95 | 50.35 | 50.39 | -2.10% | 1,245,100 |
| 2026-09-14 | 52.70 | 52.94 | 51.22 | 51.47 | -2.68% | 1,313,400 |
| 2026-09-11 | 52.85 | 53.56 | 52.40 | 52.89 | +0.38% | 1,657,500 |
| 2026-09-10 | 52.81 | 52.87 | 51.81 | 52.69 | +1.44% | 930,200 |
| 2026-09-09 | 51.60 | 52.04 | 51.11 | 51.94 | +0.93% | 847,500 |
| 2026-09-08 | 52.69 | 52.69 | 51.07 | 51.46 | -1.27% | 911,700 |
| 2026-09-04 | 51.79 | 52.65 | 51.79 | 52.12 | +0.25% | 680,900 |
| 2026-09-03 | 53.10 | 53.26 | 51.71 | 51.99 | -2.15% | 998,900 |
| 2026-09-02 | 51.92 | 53.24 | 51.71 | 53.13 | +1.53% | 1,144,500 |
| 2026-09-01 | 51.65 | 52.45 | 51.37 | 52.33 | +1.63% | 1,254,000 |
| 2026-08-31 | 50.79 | 51.61 | 50.61 | 51.49 | +2.39% | 2,039,100 |
| 2026-08-28 | 51.51 | 52.00 | 50.24 | 50.29 | -2.37% | 1,154,500 |
| 2026-08-27 | 51.53 | 52.30 | 51.03 | 51.51 | +0.63% | 1,300,500 |
| 2026-08-26 | 51.53 | 52.15 | 50.90 | 51.19 | -1.63% | 1,072,500 |
| 2026-08-25 | 51.30 | 52.39 | 50.80 | 52.04 | +1.23% | 993,714 |
| 2026-08-24 | 52.43 | 52.50 | 51.14 | 51.41 | -1.13% | 1,274,143 |
| 2026-08-21 | 52.64 | 53.36 | 51.87 | 52.00 | -0.27% | 1,143,000 |
| 2026-08-20 | 52.95 | 53.59 | 52.08 | 52.14 | -0.19% | 1,815,000 |
| 2026-08-19 | 52.56 | 53.37 | 52.01 | 52.24 | +0.13% | 915,600 |
| 2026-08-18 | 52.45 | 53.23 | 51.85 | 52.17 | -0.57% | 1,525,600 |
| 2026-08-17 | 52.56 | 53.07 | 52.19 | 52.47 | -0.04% | 1,445,400 |
| 2026-08-14 | 51.82 | 52.61 | 51.32 | 52.49 | +2.50% | 1,600,800 |
| 2026-08-13 | 55.27 | 55.50 | 51.07 | 51.21 | +0.27% | 3,193,000 |
| 2026-08-12 | 50.78 | 51.64 | 50.75 | 51.07 | +0.45% | 873,300 |
| 2026-08-11 | 50.92 | 51.26 | 50.26 | 50.84 | +0.28% | 936,800 |
| 2026-08-10 | 50.82 | 51.37 | 50.35 | 50.70 | +0.54% | 663,900 |
| 2026-08-07 | 51.00 | 51.00 | 49.94 | 50.43 | -1.16% | 599,300 |
| 2026-08-06 | 50.60 | 51.34 | 50.57 | 51.02 | +1.61% | 800,400 |
| 2026-08-05 | 49.58 | 50.38 | 48.80 | 50.21 | +1.58% | 891,600 |
| 2026-08-04 | 49.33 | 49.88 | 48.94 | 49.43 | +0.55% | 1,189,400 |
| 2026-08-03 | 48.54 | 49.19 | 47.98 | 49.16 | +0.02% | 788,500 |
| 2026-07-31 | 48.78 | 49.39 | 48.09 | 49.15 | +1.89% | 746,600 |
| 2026-07-30 | 47.43 | 48.44 | 47.26 | 48.24 | +1.88% | 1,972,200 |
| 2026-07-29 | 49.56 | 49.66 | 47.27 | 47.35 | -2.73% | 1,960,200 |
| 2026-07-28 | 49.24 | 49.45 | 48.36 | 48.68 | -0.61% | 1,983,400 |
| 2026-07-27 | 48.07 | 49.17 | 47.84 | 48.98 | +0.74% | 1,702,500 |
| 2026-07-24 | 49.85 | 50.77 | 48.46 | 48.62 | -2.43% | 1,301,900 |
| 2026-07-23 | 50.39 | 50.42 | 49.78 | 49.83 | +0.20% | 1,805,700 |
| 2026-07-22 | 49.83 | 50.98 | 49.50 | 49.73 | -0.06% | 3,900,400 |
| 2026-07-21 | 49.69 | 50.46 | 49.44 | 49.76 | +0.22% | 1,086,200 |
| 2026-07-20 | 49.51 | 50.52 | 49.51 | 49.65 | +0.00% | 684,300 |
| 2026-07-17 | 49.54 | 49.85 | 49.07 | 49.65 | -0.22% | 891,500 |
| 2026-07-16 | 50.47 | 51.06 | 49.63 | 49.76 | -1.85% | 813,100 |
| 2026-07-15 | 51.92 | 51.92 | 50.30 | 50.70 | -2.35% | 723,200 |
| 2026-07-14 | 51.69 | 52.13 | 51.51 | 51.92 | +1.66% | 602,500 |
| 2026-07-13 | 51.42 | 51.96 | 50.85 | 51.07 | -0.33% | 733,400 |
| 2026-07-10 | 50.87 | 51.30 | 50.67 | 51.24 | +0.73% | 596,200 |
| 2026-07-09 | 51.35 | 51.49 | 50.20 | 50.87 | -1.17% | 673,100 |
| 2026-07-08 | 51.10 | 52.11 | 50.54 | 51.47 | +1.92% | 929,200 |
| 2026-07-07 | 50.04 | 51.10 | 49.58 | 50.50 | +1.90% | 961,400 |
| 2026-07-06 | 49.01 | 50.55 | 48.87 | 49.56 | +1.12% | 1,012,900 |
| 2026-07-02 | 50.08 | 50.44 | 48.53 | 49.01 | -1.39% | 1,213,400 |
| 2026-07-01 | 49.42 | 50.35 | 49.42 | 49.70 | -0.28% | 930,200 |
| 2026-06-30 | 49.65 | 50.30 | 49.00 | 49.84 | +0.38% | 996,200 |
| 2026-06-29 | 50.10 | 50.36 | 49.18 | 49.65 | -0.22% | 1,612,700 |
| 2026-06-26 | 49.82 | 50.11 | 49.40 | 49.76 | -0.58% | 2,294,000 |
| 2026-06-25 | 49.31 | 50.23 | 49.20 | 50.05 | +0.44% | 1,586,900 |
| 2026-06-24 | 50.54 | 50.71 | 49.14 | 49.83 | -2.69% | 987,200 |
| 2026-06-23 | 50.53 | 51.37 | 50.01 | 51.21 | +0.91% | 763,600 |
| 2026-06-22 | 49.46 | 51.43 | 49.36 | 50.75 | +2.32% | 1,196,600 |
| 2026-06-18 | 49.45 | 49.69 | 48.47 | 49.60 | +0.30% | 1,633,600 |
| 2026-06-17 | 49.50 | 49.64 | 49.09 | 49.45 | -0.28% | 1,207,800 |
| 2026-06-16 | 50.65 | 51.17 | 49.49 | 49.59 | -3.14% | 1,346,800 |
| 2026-06-15 | 50.47 | 51.20 | 50.19 | 51.20 | +0.06% | 1,048,000 |
| 2026-06-12 | 50.55 | 51.42 | 50.40 | 51.17 | +1.23% | 1,295,100 |
| 2026-06-11 | 51.44 | 51.84 | 50.25 | 50.55 | -0.55% | 933,300 |
| 2026-06-10 | 50.77 | 51.66 | 50.58 | 50.83 | +0.24% | 768,800 |
| 2026-06-09 | 50.58 | 50.98 | 49.71 | 50.71 | -0.08% | 1,306,100 |
| 2026-06-08 | 50.93 | 51.26 | 49.97 | 50.75 | +0.16% | 934,600 |
| 2026-06-05 | 51.53 | 51.98 | 50.65 | 50.67 | -1.44% | 1,168,300 |
| 2026-06-04 | 51.67 | 51.99 | 51.36 | 51.41 | -0.52% | 1,408,300 |
| 2026-06-03 | 51.55 | 52.41 | 50.91 | 51.68 | +0.37% | 1,559,500 |
| 2026-06-02 | 50.60 | 51.86 | 50.46 | 51.49 | +1.78% | 1,489,900 |
| 2026-06-01 | 49.50 | 51.24 | 49.38 | 50.59 | +1.69% | 1,172,000 |
| 2026-05-29 | 48.82 | 50.08 | 48.49 | 49.75 | +0.87% | 1,688,500 |
| 2026-05-28 | 50.42 | 50.87 | 49.22 | 49.32 | -1.91% | 1,803,700 |
| 2026-05-27 | 51.01 | 51.19 | 50.00 | 50.28 | -2.97% | 1,826,800 |
| 2026-05-26 | 52.02 | 52.31 | 50.87 | 51.82 | -1.03% | 1,854,200 |
| 2026-05-22 | 51.91 | 52.59 | 51.59 | 52.36 | +0.10% | 1,558,600 |
| 2026-05-21 | 56.36 | 56.58 | 52.27 | 52.31 | -5.68% | 2,494,100 |
| 2026-05-20 | 56.64 | 57.54 | 55.05 | 55.46 | -0.34% | 2,188,900 |
| 2026-05-19 | 56.60 | 57.18 | 55.51 | 55.65 | -1.99% | 2,191,000 |
| 2026-05-18 | 56.92 | 57.47 | 56.71 | 56.78 | -0.46% | 1,454,600 |
| 2026-05-15 | 57.35 | 57.56 | 56.73 | 57.04 | -0.33% | 1,880,900 |
| 2026-05-14 | 56.68 | 57.52 | 56.35 | 57.23 | +0.97% | 2,013,500 |
| 2026-05-13 | 57.34 | 57.38 | 55.87 | 56.68 | -1.19% | 1,914,000 |
| 2026-05-12 | 56.82 | 57.79 | 56.45 | 57.36 | +0.95% | 1,427,200 |
| 2026-05-11 | 55.75 | 57.00 | 54.86 | 56.82 | +2.01% | 1,595,800 |
| 2026-05-08 | 54.87 | 55.76 | 54.29 | 55.70 | +1.22% | 1,717,100 |
| 2026-05-07 | 54.35 | 55.22 | 53.25 | 55.03 | +0.68% | 1,834,600 |
| 2026-05-06 | 55.70 | 56.05 | 53.93 | 54.66 | -4.26% | 1,304,900 |
| 2026-05-05 | 56.34 | 57.29 | 56.12 | 57.09 | +1.22% | 1,590,700 |
| 2026-05-04 | 55.39 | 56.50 | 55.39 | 56.40 | +1.26% | 2,193,300 |
| 2026-05-01 | 55.04 | 55.94 | 54.58 | 55.70 | +1.29% | 1,381,700 |
| 2026-04-30 | 53.48 | 55.03 | 53.37 | 54.99 | +1.97% | 1,223,300 |
| 2026-04-29 | 53.25 | 54.36 | 53.07 | 53.93 | +2.06% | 1,076,200 |
| 2026-04-28 | 53.36 | 53.67 | 52.48 | 52.84 | +0.02% | 1,615,100 |
| 2026-04-27 | 52.63 | 53.24 | 52.34 | 52.83 | +0.38% | 638,400 |
| 2026-04-24 | 52.26 | 52.74 | 51.91 | 52.63 | -0.09% | 785,000 |
| 2026-04-23 | 53.00 | 53.53 | 52.35 | 52.68 | +0.04% | 523,000 |
| 2026-04-22 | 53.03 | 53.10 | 51.59 | 52.66 | -0.32% | 1,139,400 |
| 2026-04-21 | 52.87 | 53.12 | 52.25 | 52.83 | +0.55% | 694,300 |
| 2026-04-20 | 52.21 | 52.69 | 51.69 | 52.54 | +1.35% | 922,000 |
| 2026-04-17 | 52.40 | 52.40 | 50.68 | 51.84 | -2.72% | 1,765,100 |
| 2026-04-16 | 54.09 | 54.27 | 52.85 | 53.29 | -1.00% | 841,900 |
| 2026-04-15 | 52.65 | 54.00 | 52.17 | 53.83 | +1.59% | 1,330,200 |
| 2026-04-14 | 53.10 | 53.34 | 52.51 | 52.99 | -0.80% | 765,600 |
| 2026-04-13 | 53.79 | 54.38 | 53.35 | 53.42 | +0.26% | 844,200 |
| 2026-04-10 | 53.08 | 53.52 | 52.47 | 53.28 | -0.21% | 1,201,300 |
| 2026-04-09 | 54.90 | 55.84 | 53.17 | 53.39 | -2.70% | 1,314,300 |
| 2026-04-08 | 52.22 | 55.07 | 51.95 | 54.87 | +0.79% | 1,849,900 |
| 2026-04-07 | 56.08 | 56.82 | 54.22 | 54.44 | -2.35% | 2,363,300 |
| 2026-04-06 | 55.35 | 56.16 | 54.56 | 55.75 | +0.83% | 1,231,000 |
| 2026-04-02 | 54.43 | 56.21 | 54.38 | 55.29 | +3.06% | 1,980,600 |
| 2026-04-01 | 53.00 | 53.87 | 52.69 | 53.65 | -0.85% | 1,620,900 |
| 2026-03-31 | 53.66 | 55.68 | 53.58 | 54.11 | +0.06% | 3,496,500 |
| 2026-03-30 | 55.41 | 55.41 | 53.91 | 54.08 | -1.73% | 1,905,800 |
| 2026-03-27 | 54.16 | 55.08 | 53.52 | 55.03 | +1.79% | 2,727,900 |
| 2026-03-26 | 55.04 | 55.80 | 53.88 | 54.06 | +1.83% | 3,978,800 |
| 2026-03-25 | 53.60 | 53.94 | 52.61 | 53.09 | -2.61% | 3,178,200 |
| 2026-03-24 | 53.51 | 54.90 | 53.39 | 54.51 | +3.24% | 4,281,300 |
| 2026-03-23 | 50.61 | 53.09 | 50.60 | 52.80 | +0.25% | 4,864,100 |
| 2026-03-20 | 51.70 | 53.36 | 51.51 | 52.67 | +3.36% | 6,712,300 |
| 2026-03-19 | 48.91 | 51.75 | 48.50 | 50.96 | +6.21% | 9,903,200 |
| 2026-03-18 | 46.31 | 48.00 | 46.15 | 47.98 | +3.61% | 3,188,600 |
| 2026-03-17 | 44.95 | 46.38 | 44.79 | 46.31 | +3.23% | 1,560,900 |
| 2026-03-16 | 43.30 | 45.01 | 43.30 | 44.86 | +4.47% | 2,992,000 |
| 2026-03-13 | 44.55 | 44.84 | 42.89 | 42.94 | -4.13% | 1,853,100 |
| 2026-03-12 | 45.88 | 46.03 | 44.51 | 44.79 | -1.95% | 1,582,800 |
| 2026-03-11 | 44.58 | 45.96 | 44.54 | 45.68 | +1.40% | 1,813,000 |
| 2026-03-10 | 45.07 | 45.87 | 44.84 | 45.05 | -1.10% | 1,584,000 |
| 2026-03-09 | 47.35 | 47.35 | 45.34 | 45.55 | -3.25% | 2,529,800 |
| 2026-03-06 | 46.23 | 47.48 | 45.75 | 47.08 | +1.79% | 3,217,100 |
| 2026-03-05 | 46.92 | 46.94 | 45.57 | 46.25 | -0.86% | 3,347,900 |
| 2026-03-04 | 45.39 | 47.21 | 45.39 | 46.65 | +1.97% | 3,320,400 |
| 2026-03-03 | 45.82 | 46.46 | 44.28 | 45.75 | -0.85% | 2,992,800 |
| 2026-03-02 | 46.09 | 46.98 | 45.00 | 46.14 | +3.78% | 3,615,700 |
| 2026-02-27 | 43.17 | 44.67 | 42.96 | 44.46 | +2.85% | 1,530,700 |
| 2026-02-26 | 42.82 | 43.54 | 42.63 | 43.23 | +0.30% | 1,546,500 |
| 2026-02-25 | 43.75 | 44.00 | 41.68 | 43.10 | -3.94% | 3,300,900 |
| 2026-02-24 | 45.30 | 45.30 | 44.42 | 44.87 | -1.19% | 1,435,200 |
| 2026-02-23 | 45.75 | 46.23 | 45.12 | 45.41 | -0.83% | 1,399,700 |
| 2026-02-20 | 45.56 | 45.89 | 45.18 | 45.79 | +0.64% | 1,214,200 |
| 2026-02-19 | 44.75 | 45.81 | 44.30 | 45.50 | +2.27% | 1,475,000 |
| 2026-02-18 | 44.41 | 44.69 | 44.03 | 44.49 | +0.72% | 722,600 |
| 2026-02-17 | 43.55 | 44.19 | 42.95 | 44.17 | +1.68% | 908,600 |
| 2026-02-13 | 43.66 | 44.00 | 43.30 | 43.44 | -0.37% | 1,247,500 |
| 2026-02-12 | 44.43 | 44.48 | 43.27 | 43.60 | -1.36% | 704,500 |
| 2026-02-11 | 44.24 | 44.56 | 43.70 | 44.20 | +1.35% | 1,413,000 |
| 2026-02-10 | 43.16 | 44.13 | 43.00 | 43.61 | +1.00% | 1,780,800 |
| 2026-02-09 | 42.16 | 43.26 | 41.75 | 43.18 | +2.15% | 1,523,300 |
| 2026-02-06 | 40.80 | 42.35 | 40.70 | 42.27 | +4.37% | 2,016,900 |
| 2026-02-05 | 40.09 | 40.78 | 39.70 | 40.50 | -0.20% | 1,219,000 |
| 2026-02-04 | 41.53 | 41.53 | 39.86 | 40.58 | -2.29% | 1,279,900 |
| 2026-02-03 | 41.30 | 41.56 | 40.25 | 41.53 | +0.78% | 1,131,200 |
| 2026-02-02 | 40.96 | 41.50 | 40.75 | 41.21 | +1.53% | 1,527,900 |
| 2026-01-30 | 40.35 | 41.37 | 39.93 | 40.59 | -0.98% | 874,800 |
| 2026-01-29 | 41.34 | 41.99 | 40.66 | 40.99 | +0.24% | 952,900 |
| 2026-01-28 | 40.96 | 41.50 | 40.59 | 40.89 | +1.67% | 1,356,800 |
| 2026-01-27 | 39.89 | 40.71 | 39.76 | 40.22 | +1.28% | 773,000 |
| 2026-01-26 | 40.52 | 40.73 | 39.65 | 39.71 | -1.85% | 827,800 |
| 2026-01-23 | 40.45 | 41.08 | 40.26 | 40.46 | -0.05% | 967,900 |
| 2026-01-22 | 40.29 | 40.75 | 39.97 | 40.48 | +0.47% | 837,900 |
| 2026-01-21 | 38.98 | 40.31 | 38.98 | 40.29 | +3.71% | 1,656,600 |
| 2026-01-20 | 39.30 | 39.89 | 38.82 | 38.85 | -1.89% | 1,385,900 |
| 2026-01-16 | 39.58 | 40.25 | 39.57 | 39.60 | +0.18% | 853,600 |
| 2026-01-15 | 39.71 | 40.02 | 39.30 | 39.53 | -1.35% | 656,000 |
| 2026-01-14 | 39.34 | 40.15 | 39.20 | 40.07 | +2.01% | 1,032,300 |
| 2026-01-13 | 38.88 | 39.45 | 38.85 | 39.28 | +1.79% | 940,900 |
| 2026-01-12 | 38.97 | 38.97 | 38.22 | 38.59 | -0.87% | 872,500 |
| 2026-01-09 | 39.53 | 40.08 | 38.78 | 38.93 | -1.29% | 739,300 |
| 2026-01-08 | 38.57 | 39.61 | 38.49 | 39.44 | +2.79% | 1,201,600 |
| 2026-01-07 | 37.60 | 39.05 | 37.60 | 38.37 | +2.05% | 1,556,100 |
| 2026-01-06 | 38.06 | 38.76 | 37.59 | 37.60 | -1.39% | 1,058,700 |
| 2026-01-05 | 38.50 | 38.61 | 37.64 | 38.13 | +0.47% | 963,000 |
| 2026-01-02 | 37.21 | 37.97 | 37.18 | 37.95 | +1.99% | 1,206,400 |
| 2025-12-31 | 37.37 | 37.53 | 37.13 | 37.21 | -0.21% | 460,900 |
| 2025-12-30 | 37.62 | 37.77 | 37.22 | 37.29 | -0.56% | 622,700 |
| 2025-12-29 | 37.09 | 37.59 | 37.06 | 37.50 | +1.21% | 531,800 |
| 2025-12-26 | 37.29 | 37.29 | 36.92 | 37.05 | -0.27% | 647,600 |
| 2025-12-24 | 37.13 | 37.31 | 36.75 | 37.15 | -0.30% | 599,500 |
| 2025-12-23 | 37.29 | 37.44 | 36.96 | 37.26 | -0.08% | 544,000 |
| 2025-12-22 | 38.15 | 38.37 | 37.09 | 37.29 | -2.10% | 2,110,700 |
| 2025-12-19 | 37.07 | 38.39 | 37.07 | 38.09 | +2.75% | 2,723,200 |
| 2025-12-18 | 37.00 | 37.14 | 36.59 | 37.07 | +0.16% | 894,200 |
| 2025-12-17 | 37.21 | 37.63 | 36.56 | 37.01 | +0.05% | 970,700 |
| 2025-12-16 | 36.83 | 37.35 | 36.51 | 36.99 | +0.38% | 1,134,100 |
| 2025-12-15 | 37.07 | 37.07 | 36.57 | 36.85 | -0.41% | 874,600 |
| 2025-12-12 | 37.04 | 37.44 | 36.60 | 37.00 | -0.11% | 1,090,300 |
| 2025-12-11 | 37.52 | 37.74 | 37.00 | 37.04 | -1.36% | 2,561,200 |
| 2025-12-10 | 38.50 | 38.63 | 37.45 | 37.55 | -2.44% | 1,463,700 |
| 2025-12-09 | 38.51 | 39.02 | 38.23 | 38.49 | -0.47% | 760,500 |
| 2025-12-08 | 38.50 | 38.80 | 38.08 | 38.67 | +1.05% | 875,100 |
| 2025-12-05 | 38.79 | 38.95 | 38.15 | 38.27 | -1.16% | 830,100 |
| 2025-12-04 | 38.53 | 39.11 | 38.45 | 38.72 | +1.33% | 912,700 |
| 2025-12-03 | 37.34 | 38.57 | 37.28 | 38.21 | +2.28% | 1,377,800 |
| 2025-12-02 | 37.10 | 37.59 | 36.93 | 37.36 | +1.14% | 958,900 |
| 2025-12-01 | 36.85 | 37.18 | 36.57 | 36.94 | -0.03% | 1,262,500 |
| 2025-11-28 | 36.87 | 37.24 | 36.59 | 36.95 | +0.33% | 526,200 |
| 2025-11-26 | 36.50 | 37.03 | 36.50 | 36.83 | +1.13% | 1,007,700 |
| 2025-11-25 | 35.90 | 36.47 | 35.46 | 36.42 | +3.09% | 1,980,500 |
| 2025-11-24 | 35.89 | 35.89 | 35.02 | 35.33 | -2.11% | 1,573,000 |
| 2025-11-21 | 36.26 | 36.35 | 35.79 | 36.09 | -0.74% | 1,038,800 |
| 2025-11-20 | 37.19 | 37.77 | 36.22 | 36.36 | -1.01% | 1,178,200 |
| 2025-11-19 | 36.95 | 37.47 | 36.71 | 36.73 | -1.08% | 862,800 |
| 2025-11-18 | 36.88 | 37.37 | 36.52 | 37.13 | -0.38% | 1,513,600 |
| 2025-11-17 | 38.10 | 38.37 | 37.08 | 37.27 | -2.87% | 988,000 |
| 2025-11-14 | 37.25 | 38.59 | 37.17 | 38.37 | +1.16% | 986,400 |
| 2025-11-13 | 37.94 | 38.14 | 37.67 | 37.93 | -0.50% | 1,333,900 |
| 2025-11-12 | 38.22 | 38.34 | 37.60 | 38.12 | -0.73% | 2,239,000 |
| 2025-11-11 | 39.04 | 39.40 | 38.27 | 38.40 | -1.66% | 2,003,300 |
| 2025-11-10 | 39.28 | 39.51 | 38.66 | 39.05 | +1.64% | 1,972,600 |
| 2025-11-07 | 38.84 | 39.00 | 38.10 | 38.42 | -1.96% | 1,775,400 |
| 2025-11-06 | 39.43 | 39.88 | 39.06 | 39.19 | -1.09% | 1,495,300 |
| 2025-11-05 | 40.61 | 41.20 | 39.14 | 39.62 | -2.25% | 2,372,300 |
| 2025-11-04 | 40.10 | 40.56 | 39.83 | 40.53 | -1.67% | 1,167,800 |
| 2025-11-03 | 41.00 | 41.30 | 40.39 | 41.22 | +0.41% | 969,700 |
| 2025-10-31 | 40.34 | 41.20 | 40.07 | 41.05 | +1.38% | 858,500 |
| 2025-10-30 | 40.48 | 41.03 | 40.16 | 40.49 | -0.39% | 773,700 |
| 2025-10-29 | 41.03 | 41.83 | 40.40 | 40.65 | -0.93% | 838,300 |
| 2025-10-28 | 41.39 | 41.47 | 40.38 | 41.03 | -1.20% | 1,712,000 |
| 2025-10-27 | 41.19 | 42.72 | 40.67 | 41.53 | +8.95% | 3,208,800 |
| 2025-10-24 | 38.55 | 38.99 | 38.00 | 38.12 | -0.70% | 1,039,300 |
| 2025-10-23 | 39.06 | 39.50 | 38.21 | 38.39 | +0.76% | 1,328,400 |
| 2025-10-22 | 38.14 | 38.32 | 37.60 | 38.10 | -0.05% | 1,056,400 |
| 2025-10-21 | 38.25 | 38.39 | 37.79 | 38.12 | -0.70% | 829,000 |
| 2025-10-20 | 38.38 | 38.59 | 37.96 | 38.39 | +0.84% | 834,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+10.25%). Schwächster Monat: Nov (-10.36%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Golar LNG Limited (GLNG)?
45.26 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GLNG?
57.79 im Hoch und 35.02 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Golar LNG Limited?
Historisch war der stärkste Kalendermonat von GLNG der Mär (Durchschnitt +10.25%), der schwächste der Nov (Durchschnitt -10.36%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.