48,826$
1,34%
Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 48,41 | 48,84 | 48,10 | 48,83 | 1,34% | 41.342,00 |
| 04.11.2024 | 48,25 | 48,99 | 48,06 | 48,18 | -3,56% | 240.974,00 |
| 01.11.2024 | 50,60 | 51,14 | 49,54 | 49,96 | -1,17% | 196.147,00 |
| 31.10.2024 | 49,75 | 51,15 | 49,73 | 50,55 | 2,31% | 315.642,00 |
| 30.10.2024 | 49,07 | 49,73 | 49,03 | 49,41 | 0,45% | 108.015,00 |
| 29.10.2024 | 48,75 | 49,49 | 48,26 | 49,19 | 1,07% | 138.051,00 |
| 28.10.2024 | 48,25 | 48,83 | 48,25 | 48,67 | -0,14% | 99.619,00 |
| 25.10.2024 | 48,34 | 49,17 | 48,34 | 48,74 | 0,56% | 107.633,00 |
| 24.10.2024 | 49,24 | 49,66 | 48,40 | 48,47 | -1,62% | 163.755,00 |
| 23.10.2024 | 48,68 | 49,50 | 48,53 | 49,27 | 1,42% | 90.612,00 |
| 22.10.2024 | 48,08 | 49,75 | 47,55 | 48,58 | 1,08% | 117.298,00 |
| 21.10.2024 | 48,83 | 48,83 | 47,99 | 48,06 | -1,84% | 177.834,00 |
| 18.10.2024 | 48,49 | 48,96 | 48,16 | 48,96 | 1,53% | 90.288,00 |
| 17.10.2024 | 48,86 | 49,05 | 47,85 | 48,22 | -1,17% | 137.428,00 |
| 16.10.2024 | 49,75 | 49,81 | 48,79 | 48,79 | -1,49% | 187.760,00 |
| 15.10.2024 | 50,24 | 50,65 | 49,53 | 49,53 | -0,96% | 84.767,00 |
| 14.10.2024 | 50,48 | 50,50 | 49,90 | 50,01 | -0,32% | 65.091,00 |
| 11.10.2024 | 50,99 | 51,26 | 50,00 | 50,17 | -1,26% | 81.253,00 |
| 10.10.2024 | 49,90 | 50,96 | 49,90 | 50,81 | 1,46% | 51.889,00 |
| 09.10.2024 | 49,98 | 50,25 | 49,73 | 50,08 | 0,54% | 32.460,00 |
| 08.10.2024 | 50,25 | 50,41 | 49,39 | 49,81 | -0,97% | 77.400,00 |
| 07.10.2024 | 49,58 | 50,72 | 49,58 | 50,30 | 1,13% | 69.257,00 |
| 04.10.2024 | 49,25 | 50,05 | 49,25 | 49,74 | 0,14% | 51.494,00 |
| 03.10.2024 | 49,09 | 49,74 | 48,75 | 49,67 | 1,24% | 51.539,00 |
| 02.10.2024 | 49,26 | 49,29 | 48,09 | 49,06 | 0,12% | 65.003,00 |
| 01.10.2024 | 48,39 | 49,40 | 48,39 | 49,00 | 0,57% | 83.524,00 |
| 30.09.2024 | 48,00 | 48,72 | 48,00 | 48,72 | 0,91% | 91.722,00 |
| 27.09.2024 | 48,12 | 48,62 | 48,12 | 48,28 | 0,98% | 72.356,00 |
| 26.09.2024 | 48,50 | 48,71 | 47,78 | 47,81 | -0,71% | 69.865,00 |
| 25.09.2024 | 48,03 | 48,60 | 47,77 | 48,15 | -0,31% | 67.551,00 |
| 24.09.2024 | 48,80 | 49,28 | 48,30 | 48,30 | -1,11% | 68.990,00 |
| 23.09.2024 | 47,95 | 48,84 | 47,95 | 48,84 | 2,28% | 82.425,00 |
| 20.09.2024 | 47,85 | 48,09 | 47,58 | 47,75 | -0,65% | 228.156,00 |
| 19.09.2024 | 49,12 | 49,12 | 47,77 | 48,06 | -1,05% | 120.298,00 |
| 18.09.2024 | 49,00 | 49,22 | 48,51 | 48,57 | -0,53% | 61.486,00 |
| 17.09.2024 | 48,47 | 49,34 | 48,47 | 48,83 | 0,21% | 91.875,00 |
| 16.09.2024 | 49,01 | 49,25 | 48,21 | 48,73 | -0,18% | 141.034,00 |
| 13.09.2024 | 48,81 | 49,25 | 48,42 | 48,82 | -0,29% | 101.495,00 |
| 12.09.2024 | 49,01 | 50,14 | 48,75 | 48,96 | 0,91% | 102.000,00 |
| 11.09.2024 | 49,47 | 49,50 | 48,51 | 48,52 | -1,84% | 92.920,00 |
| 10.09.2024 | 48,77 | 49,83 | 48,54 | 49,43 | 1,27% | 159.621,00 |
| 09.09.2024 | 48,81 | 49,50 | 48,50 | 48,81 | 0,58% | 121.977,00 |
| 06.09.2024 | 48,00 | 49,64 | 47,87 | 48,53 | 2,15% | 170.586,00 |
| 05.09.2024 | 48,49 | 49,44 | 47,50 | 47,51 | -2,30% | 118.581,00 |
| 04.09.2024 | 47,99 | 49,14 | 47,99 | 48,63 | 0,77% | 87.480,00 |
| 03.09.2024 | 48,85 | 48,85 | 47,57 | 48,26 | -1,47% | 126.600,00 |
| 30.08.2024 | 48,94 | 49,63 | 48,69 | 48,98 | 0,95% | 134.005,00 |
| 29.08.2024 | 47,02 | 48,84 | 47,02 | 48,52 | 2,30% | 121.581,00 |
| 28.08.2024 | 47,50 | 47,99 | 47,10 | 47,43 | -0,71% | 167.071,00 |
| 27.08.2024 | 48,26 | 48,40 | 47,36 | 47,77 | -1,42% | 123.115,00 |
| 26.08.2024 | 47,87 | 48,85 | 47,87 | 48,46 | 1,04% | 77.226,00 |
| 23.08.2024 | 47,86 | 48,25 | 47,52 | 47,96 | 0,31% | 102.303,00 |
| 22.08.2024 | 48,63 | 48,63 | 47,75 | 47,81 | -1,26% | 135.962,00 |
| 21.08.2024 | 49,36 | 49,50 | 48,17 | 48,42 | -1,12% | 127.308,00 |
| 20.08.2024 | 49,48 | 49,75 | 48,55 | 48,97 | -1,63% | 118.872,00 |
| 19.08.2024 | 50,77 | 51,11 | 49,29 | 49,78 | -1,72% | 135.619,00 |
| 16.08.2024 | 49,20 | 50,68 | 49,06 | 50,65 | 2,93% | 186.484,00 |
| 15.08.2024 | 48,67 | 49,66 | 48,67 | 49,21 | 1,17% | 139.414,00 |
| 14.08.2024 | 47,72 | 48,97 | 47,63 | 48,64 | 2,42% | 218.068,00 |
| 13.08.2024 | 47,50 | 48,43 | 47,42 | 47,49 | 0,19% | 235.159,00 |
| 12.08.2024 | 47,75 | 47,89 | 47,00 | 47,40 | -0,23% | 214.705,00 |
| 09.08.2024 | 48,39 | 48,73 | 47,27 | 47,51 | -1,92% | 218.452,00 |
| 08.08.2024 | 48,88 | 49,58 | 48,26 | 48,44 | -0,21% | 435.668,00 |
| 07.08.2024 | 49,03 | 50,19 | 48,51 | 48,54 | -1,98% | 270.390,00 |
| 06.08.2024 | 50,71 | 50,91 | 49,43 | 49,52 | -1,12% | 330.645,00 |
| 05.08.2024 | 50,40 | 51,32 | 49,82 | 50,08 | -1,67% | 197.348,00 |
| 02.08.2024 | 51,96 | 52,75 | 50,63 | 50,93 | -3,71% | 200.132,00 |
| 01.08.2024 | 52,74 | 53,20 | 52,00 | 52,89 | 0,44% | 179.524,00 |
| 31.07.2024 | 54,10 | 54,10 | 52,41 | 52,66 | -2,14% | 213.843,00 |
| 30.07.2024 | 53,50 | 54,44 | 53,29 | 53,81 | 0,37% | 137.348,00 |
| 29.07.2024 | 53,77 | 54,19 | 53,18 | 53,61 | -0,33% | 78.893,00 |
| 26.07.2024 | 52,89 | 53,79 | 52,41 | 53,79 | 1,70% | 109.637,00 |
| 25.07.2024 | 52,35 | 53,63 | 52,35 | 52,89 | 0,47% | 119.278,00 |
| 24.07.2024 | 53,14 | 53,66 | 52,44 | 52,64 | -1,68% | 195.868,00 |
| 23.07.2024 | 53,41 | 54,05 | 53,04 | 53,54 | -1,51% | 130.575,00 |
| 22.07.2024 | 53,29 | 54,70 | 52,75 | 54,36 | 2,35% | 141.085,00 |
| 19.07.2024 | 53,59 | 54,34 | 53,11 | 53,11 | -0,21% | 155.239,00 |
| 18.07.2024 | 52,76 | 53,98 | 52,45 | 53,22 | 2,29% | 169.303,00 |
| 17.07.2024 | 52,90 | 53,30 | 52,03 | 52,03 | -1,35% | 121.087,00 |
| 16.07.2024 | 51,39 | 52,74 | 51,27 | 52,74 | 2,15% | 104.362,00 |
| 15.07.2024 | 52,00 | 52,29 | 51,33 | 51,63 | -0,50% | 105.678,00 |
| 12.07.2024 | 51,50 | 52,25 | 51,17 | 51,89 | 0,91% | 119.748,00 |
| 11.07.2024 | 50,35 | 51,51 | 50,23 | 51,42 | 2,10% | 186.377,00 |
| 10.07.2024 | 49,72 | 50,50 | 49,67 | 50,36 | 0,66% | 72.592,00 |
| 09.07.2024 | 49,49 | 50,70 | 49,00 | 50,03 | 1,28% | 135.876,00 |
| 08.07.2024 | 48,51 | 49,75 | 48,50 | 49,40 | 1,15% | 58.950,00 |
| 05.07.2024 | 49,70 | 49,73 | 48,42 | 48,84 | -1,73% | 56.937,00 |
| 03.07.2024 | 49,50 | 49,75 | 49,42 | 49,70 | 0,89% | 38.167,00 |
| 02.07.2024 | 49,49 | 49,71 | 48,76 | 49,26 | -0,26% | 50.030,00 |
| 01.07.2024 | 49,19 | 49,49 | 48,71 | 49,39 | 0,57% | 84.589,00 |
| 28.06.2024 | 48,80 | 49,69 | 48,50 | 49,11 | 0,74% | 78.165,00 |
| 27.06.2024 | 49,11 | 49,18 | 48,25 | 48,75 | -0,27% | 129.399,00 |
| 26.06.2024 | 48,53 | 48,90 | 48,08 | 48,88 | 1,31% | 61.216,00 |
| 25.06.2024 | 48,07 | 48,38 | 47,91 | 48,25 | -0,62% | 95.559,00 |
| 24.06.2024 | 47,50 | 48,65 | 47,40 | 48,55 | 1,95% | 160.416,00 |
| 21.06.2024 | 47,60 | 47,86 | 47,35 | 47,62 | 0,29% | 210.824,00 |
| 20.06.2024 | 47,19 | 47,61 | 47,01 | 47,48 | 0,61% | 201.690,00 |
| 18.06.2024 | 47,60 | 47,90 | 46,73 | 47,19 | -0,13% | 375.597,00 |
| 17.06.2024 | 47,52 | 47,86 | 46,76 | 47,25 | -1,32% | 208.595,00 |
| 14.06.2024 | 48,27 | 48,50 | 47,11 | 47,88 | -1,74% | 247.320,00 |