61,210$
-0,02%
Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 61,15 | 62,33 | 60,14 | 61,27 | 0,08% | 169.428,00 |
| 15.05.2025 | 59,57 | 61,24 | 59,35 | 61,22 | 2,82% | 171.324,00 |
| 14.05.2025 | 58,75 | 59,73 | 58,00 | 59,54 | 1,19% | 109.585,00 |
| 13.05.2025 | 57,21 | 59,23 | 56,91 | 58,84 | 3,17% | 138.019,00 |
| 12.05.2025 | 57,88 | 58,14 | 56,33 | 57,03 | -0,78% | 130.092,00 |
| 09.05.2025 | 56,94 | 58,63 | 56,19 | 57,48 | 0,81% | 203.021,00 |
| 08.05.2025 | 59,25 | 59,60 | 56,40 | 57,02 | -2,96% | 521.638,00 |
| 07.05.2025 | 58,51 | 59,37 | 57,82 | 58,76 | -0,89% | 285.712,00 |
| 06.05.2025 | 59,87 | 60,15 | 58,43 | 59,29 | -0,60% | 118.734,00 |
| 05.05.2025 | 60,00 | 60,49 | 59,27 | 59,65 | -1,70% | 116.988,00 |
| 02.05.2025 | 58,49 | 60,68 | 58,49 | 60,68 | 3,67% | 81.161,00 |
| 01.05.2025 | 59,14 | 59,98 | 58,15 | 58,53 | -0,43% | 105.729,00 |
| 30.04.2025 | 59,75 | 59,75 | 57,74 | 58,78 | -2,34% | 79.681,00 |
| 29.04.2025 | 59,75 | 60,50 | 59,42 | 60,19 | -0,36% | 59.873,00 |
| 28.04.2025 | 59,50 | 60,41 | 58,80 | 60,41 | 1,53% | 67.890,00 |
| 25.04.2025 | 59,00 | 60,00 | 57,78 | 59,50 | 0,49% | 168.806,00 |
| 24.04.2025 | 59,28 | 59,97 | 58,39 | 59,21 | 0,08% | 94.936,00 |
| 23.04.2025 | 59,06 | 60,06 | 58,56 | 59,16 | 0,46% | 79.276,00 |
| 22.04.2025 | 57,83 | 59,42 | 57,56 | 58,89 | 1,99% | 85.627,00 |
| 21.04.2025 | 60,50 | 60,72 | 57,35 | 57,74 | -5,13% | 122.241,00 |
| 17.04.2025 | 61,74 | 63,11 | 60,86 | 60,86 | -0,25% | 94.218,00 |
| 16.04.2025 | 59,91 | 61,51 | 59,91 | 61,01 | 1,99% | 139.900,00 |
| 15.04.2025 | 60,22 | 61,37 | 59,52 | 59,82 | 0,42% | 96.455,00 |
| 14.04.2025 | 59,00 | 59,92 | 58,27 | 59,57 | 2,48% | 70.388,00 |
| 11.04.2025 | 57,25 | 58,58 | 56,09 | 58,13 | 1,93% | 116.049,00 |
| 10.04.2025 | 59,44 | 60,34 | 55,91 | 57,03 | -4,60% | 154.222,00 |
| 09.04.2025 | 55,12 | 60,47 | 54,70 | 59,78 | 6,92% | 141.696,00 |
| 08.04.2025 | 60,30 | 61,05 | 55,00 | 55,91 | -0,75% | 189.524,00 |
| 07.04.2025 | 55,00 | 57,46 | 52,59 | 56,33 | -2,00% | 285.238,00 |
| 04.04.2025 | 63,01 | 63,41 | 56,88 | 57,48 | -10,51% | 298.374,00 |
| 03.04.2025 | 66,50 | 66,82 | 63,25 | 64,23 | -5,53% | 226.273,00 |
| 02.04.2025 | 67,99 | 68,42 | 66,91 | 67,99 | -0,07% | 103.290,00 |
| 01.04.2025 | 67,35 | 68,29 | 65,54 | 68,04 | 3,03% | 203.627,00 |
| 31.03.2025 | 63,00 | 66,54 | 63,00 | 66,04 | 3,28% | 227.510,00 |
| 28.03.2025 | 63,17 | 64,00 | 63,13 | 63,94 | 0,39% | 77.551,00 |
| 27.03.2025 | 63,31 | 64,49 | 63,09 | 63,69 | 0,00% | 140.745,00 |
| 26.03.2025 | 63,05 | 64,18 | 62,77 | 63,69 | 1,56% | 102.053,00 |
| 25.03.2025 | 62,25 | 63,40 | 62,01 | 62,71 | 0,37% | 63.709,00 |
| 24.03.2025 | 62,72 | 63,50 | 62,24 | 62,48 | 0,95% | 67.824,00 |
| 21.03.2025 | 61,91 | 62,26 | 60,90 | 61,89 | 0,32% | 975.723,00 |
| 20.03.2025 | 63,64 | 64,28 | 61,19 | 61,69 | -4,31% | 266.408,00 |
| 19.03.2025 | 65,25 | 65,54 | 64,33 | 64,47 | -0,98% | 131.825,00 |
| 18.03.2025 | 64,40 | 65,74 | 64,27 | 65,11 | 1,34% | 106.351,00 |
| 17.03.2025 | 63,25 | 65,55 | 63,14 | 64,25 | 1,32% | 149.939,00 |
| 14.03.2025 | 62,25 | 65,49 | 62,25 | 63,41 | 1,93% | 278.985,00 |
| 13.03.2025 | 62,51 | 63,21 | 62,21 | 62,21 | -0,27% | 110.392,00 |
| 12.03.2025 | 62,73 | 63,86 | 62,33 | 62,38 | 0,50% | 107.250,00 |
| 11.03.2025 | 63,02 | 63,72 | 61,84 | 62,07 | -1,52% | 198.889,00 |
| 10.03.2025 | 62,32 | 63,47 | 62,01 | 63,03 | -0,90% | 182.163,00 |
| 07.03.2025 | 61,12 | 64,39 | 60,20 | 63,60 | 3,16% | 164.740,00 |
| 06.03.2025 | 63,25 | 63,25 | 61,14 | 61,65 | -2,82% | 158.228,00 |
| 05.03.2025 | 64,25 | 64,25 | 62,16 | 63,44 | -1,34% | 154.616,00 |
| 04.03.2025 | 66,55 | 66,55 | 63,51 | 64,30 | -4,14% | 152.803,00 |
| 03.03.2025 | 67,94 | 68,30 | 66,07 | 67,08 | -0,93% | 205.811,00 |
| 28.02.2025 | 65,56 | 67,94 | 65,38 | 67,71 | 2,36% | 162.858,00 |
| 27.02.2025 | 65,09 | 66,89 | 64,53 | 66,15 | 0,92% | 112.899,00 |
| 26.02.2025 | 63,50 | 65,55 | 63,26 | 65,55 | 3,11% | 98.800,00 |
| 25.02.2025 | 63,75 | 63,86 | 61,81 | 63,57 | -0,63% | 139.396,00 |
| 24.02.2025 | 62,00 | 64,20 | 61,34 | 63,97 | 3,09% | 129.947,00 |
| 21.02.2025 | 62,29 | 63,49 | 61,50 | 62,05 | -1,73% | 210.117,00 |
| 20.02.2025 | 61,25 | 63,30 | 59,83 | 63,14 | 3,36% | 233.707,00 |
| 19.02.2025 | 62,28 | 62,42 | 61,01 | 61,09 | -2,16% | 142.315,00 |
| 18.02.2025 | 61,57 | 63,01 | 61,40 | 62,44 | 1,27% | 124.986,00 |
| 14.02.2025 | 62,40 | 63,07 | 61,40 | 61,66 | -1,07% | 269.106,00 |
| 13.02.2025 | 61,14 | 62,66 | 61,14 | 62,33 | 2,18% | 199.658,00 |
| 12.02.2025 | 62,00 | 62,54 | 60,45 | 61,00 | -1,99% | 146.048,00 |
| 11.02.2025 | 63,70 | 63,70 | 61,55 | 62,24 | -2,08% | 167.694,00 |
| 10.02.2025 | 61,50 | 64,52 | 61,42 | 63,56 | 2,25% | 613.385,00 |
| 07.02.2025 | 62,64 | 62,64 | 61,25 | 62,16 | -0,77% | 320.524,00 |
| 06.02.2025 | 64,76 | 64,76 | 62,14 | 62,64 | -3,03% | 269.757,00 |
| 05.02.2025 | 64,67 | 65,24 | 64,09 | 64,60 | 0,58% | 613.950,00 |
| 04.02.2025 | 65,25 | 66,47 | 64,11 | 64,23 | -1,44% | 312.233,00 |
| 03.02.2025 | 60,01 | 65,17 | 60,01 | 65,17 | 6,21% | 301.786,00 |
| 31.01.2025 | 62,74 | 62,80 | 61,05 | 61,36 | -3,05% | 330.541,00 |
| 30.01.2025 | 61,25 | 63,29 | 60,28 | 63,29 | 2,78% | 1.281.360,00 |
| 29.01.2025 | 61,74 | 63,00 | 61,36 | 61,58 | -0,31% | 139.604,00 |
| 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 |