61,695$
-0,12%
Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 61,74 | 63,00 | 61,36 | 61,58 | -0,31% | 141.528,00 |
| 28.01.2025 | 59,33 | 61,84 | 59,25 | 61,77 | 4,68% | 168.590,00 |
| 27.01.2025 | 61,64 | 61,69 | 58,60 | 59,01 | -4,36% | 175.786,00 |
| 24.01.2025 | 61,77 | 62,75 | 61,70 | 61,70 | 0,16% | 231.867,00 |
| 23.01.2025 | 60,60 | 61,82 | 60,33 | 61,60 | 1,80% | 194.191,00 |
| 22.01.2025 | 63,00 | 63,01 | 60,14 | 60,51 | -3,63% | 283.804,00 |
| 21.01.2025 | 62,25 | 62,89 | 62,13 | 62,79 | 1,05% | 159.594,00 |
| 17.01.2025 | 62,00 | 62,50 | 61,60 | 62,14 | 0,34% | 151.240,00 |
| 16.01.2025 | 59,25 | 61,99 | 59,10 | 61,93 | 3,94% | 341.594,00 |
| 15.01.2025 | 59,25 | 59,98 | 58,66 | 59,58 | 1,02% | 203.990,00 |
| 14.01.2025 | 56,05 | 59,73 | 56,05 | 58,98 | 4,44% | 261.744,00 |
| 13.01.2025 | 55,80 | 56,73 | 55,51 | 56,47 | 0,61% | 158.852,00 |
| 10.01.2025 | 57,25 | 57,51 | 55,67 | 56,13 | -1,65% | 152.546,00 |
| 08.01.2025 | 55,25 | 57,07 | 55,16 | 57,07 | 2,98% | 200.758,00 |
| 07.01.2025 | 55,50 | 55,96 | 55,15 | 55,42 | -0,41% | 122.912,00 |
| 06.01.2025 | 56,04 | 56,25 | 55,26 | 55,65 | 0,34% | 147.452,00 |
| 03.01.2025 | 56,00 | 56,80 | 55,10 | 55,46 | -0,34% | 145.004,00 |
| 02.01.2025 | 53,95 | 55,65 | 53,94 | 55,65 | 4,76% | 222.754,00 |
| 31.12.2024 | 53,60 | 54,25 | 52,80 | 53,12 | -0,91% | 174.279,00 |
| 30.12.2024 | 53,32 | 54,11 | 52,50 | 53,61 | 0,22% | 134.270,00 |
| 27.12.2024 | 53,30 | 53,76 | 52,75 | 53,49 | 0,00% | 119.043,00 |
| 26.12.2024 | 54,25 | 54,40 | 53,01 | 53,49 | -0,83% | 130.191,00 |
| 24.12.2024 | 53,56 | 54,12 | 53,28 | 53,94 | 1,28% | 63.521,00 |
| 23.12.2024 | 52,50 | 53,26 | 52,00 | 53,26 | 1,99% | 116.845,00 |
| 20.12.2024 | 52,00 | 52,93 | 51,84 | 52,22 | 0,62% | 261.530,00 |
| 19.12.2024 | 52,96 | 53,49 | 51,74 | 51,90 | -1,12% | 192.450,00 |
| 18.12.2024 | 54,76 | 55,25 | 52,10 | 52,49 | -4,13% | 156.115,00 |
| 17.12.2024 | 55,19 | 55,19 | 53,76 | 54,75 | -1,17% | 111.850,00 |
| 16.12.2024 | 58,23 | 58,70 | 55,40 | 55,40 | -4,68% | 156.524,00 |
| 13.12.2024 | 58,31 | 58,49 | 57,50 | 58,12 | 0,07% | 188.781,00 |
| 12.12.2024 | 56,80 | 58,47 | 56,79 | 58,08 | 2,25% | 133.080,00 |
| 11.12.2024 | 56,75 | 57,85 | 56,62 | 56,80 | 0,48% | 130.165,00 |
| 10.12.2024 | 57,75 | 57,75 | 56,11 | 56,53 | -1,94% | 286.000,00 |
| 09.12.2024 | 58,33 | 59,40 | 57,65 | 57,65 | -0,50% | 119.782,00 |
| 06.12.2024 | 59,16 | 59,37 | 57,80 | 57,94 | -1,33% | 167.317,00 |
| 05.12.2024 | 57,50 | 59,14 | 57,25 | 58,72 | 2,21% | 103.737,00 |
| 04.12.2024 | 58,78 | 58,78 | 56,94 | 57,45 | -2,41% | 133.276,00 |
| 03.12.2024 | 58,83 | 59,30 | 58,00 | 58,87 | 0,38% | 156.220,00 |
| 02.12.2024 | 58,44 | 58,65 | 56,70 | 58,65 | 0,69% | 155.870,00 |
| 29.11.2024 | 57,61 | 58,78 | 57,48 | 58,25 | 2,12% | 167.899,00 |
| 27.11.2024 | 56,25 | 57,29 | 55,88 | 57,04 | 2,65% | 115.833,00 |
| 26.11.2024 | 54,58 | 55,97 | 54,56 | 55,57 | 2,30% | 126.762,00 |
| 25.11.2024 | 54,75 | 55,16 | 53,91 | 54,32 | -0,59% | 82.519,00 |
| 22.11.2024 | 54,24 | 54,84 | 53,78 | 54,64 | 1,30% | 124.195,00 |
| 21.11.2024 | 53,53 | 54,09 | 53,01 | 53,94 | 1,20% | 96.848,00 |
| 20.11.2024 | 53,75 | 54,21 | 52,65 | 53,30 | -0,37% | 142.087,00 |
| 19.11.2024 | 53,50 | 54,11 | 53,00 | 53,50 | 0,15% | 122.822,00 |
| 18.11.2024 | 53,25 | 53,99 | 52,77 | 53,42 | 0,79% | 167.846,00 |
| 15.11.2024 | 52,50 | 53,27 | 52,31 | 53,00 | 1,61% | 183.731,00 |
| 14.11.2024 | 52,01 | 52,63 | 51,56 | 52,16 | 0,42% | 209.162,00 |
| 13.11.2024 | 50,48 | 52,22 | 50,37 | 51,94 | 4,30% | 249.442,00 |
| 12.11.2024 | 50,30 | 50,40 | 49,26 | 49,80 | -1,15% | 238.422,00 |
| 11.11.2024 | 50,78 | 50,85 | 49,80 | 50,38 | 0,42% | 77.820,00 |
| 08.11.2024 | 50,21 | 50,61 | 50,01 | 50,17 | 0,28% | 91.258,00 |
| 07.11.2024 | 50,23 | 50,43 | 49,68 | 50,03 | 0,06% | 139.833,00 |
| 06.11.2024 | 49,20 | 50,41 | 49,20 | 50,00 | 2,02% | 248.683,00 |
| 05.11.2024 | 48,00 | 49,01 | 48,00 | 49,01 | 1,72% | 241.631,00 |
| 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 |