54,320$
-0,51%
Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 55,00 | 55,27 | 54,29 | 54,30 | -0,55% | 55.616,00 |
| 21.08.2025 | 53,79 | 54,74 | 53,75 | 54,60 | 1,15% | 80.962,00 |
| 20.08.2025 | 53,34 | 54,25 | 53,01 | 53,98 | 1,50% | 98.536,00 |
| 19.08.2025 | 53,80 | 54,05 | 53,00 | 53,18 | -1,52% | 78.395,00 |
| 18.08.2025 | 53,75 | 54,06 | 53,12 | 54,00 | -0,02% | 62.249,00 |
| 15.08.2025 | 54,75 | 54,95 | 53,91 | 54,01 | -1,28% | 48.844,00 |
| 14.08.2025 | 54,50 | 54,95 | 53,91 | 54,71 | 0,50% | 113.100,00 |
| 13.08.2025 | 53,75 | 54,57 | 53,16 | 54,44 | 1,45% | 101.061,00 |
| 12.08.2025 | 52,97 | 53,68 | 52,50 | 53,66 | 1,98% | 122.305,00 |
| 11.08.2025 | 54,25 | 54,36 | 52,62 | 52,62 | -3,47% | 179.344,00 |
| 08.08.2025 | 55,01 | 55,63 | 54,13 | 54,51 | -1,66% | 166.078,00 |
| 07.08.2025 | 55,75 | 56,12 | 54,69 | 55,43 | -0,77% | 153.698,00 |
| 06.08.2025 | 56,70 | 57,17 | 55,52 | 55,86 | -0,90% | 80.184,00 |
| 05.08.2025 | 57,00 | 57,20 | 55,60 | 56,37 | -1,50% | 92.354,00 |
| 04.08.2025 | 57,00 | 58,11 | 56,82 | 57,23 | 0,69% | 94.167,00 |
| 01.08.2025 | 57,75 | 57,75 | 56,07 | 56,84 | -1,44% | 135.760,00 |
| 31.07.2025 | 57,25 | 58,18 | 57,10 | 57,67 | 0,24% | 100.333,00 |
| 30.07.2025 | 57,75 | 58,04 | 56,92 | 57,53 | -0,35% | 125.003,00 |
| 29.07.2025 | 56,00 | 57,74 | 56,00 | 57,73 | 3,53% | 118.071,00 |
| 28.07.2025 | 55,85 | 56,35 | 55,51 | 55,76 | 1,33% | 92.023,00 |
| 25.07.2025 | 55,16 | 55,38 | 54,63 | 55,03 | -0,36% | 148.023,00 |
| 24.07.2025 | 53,16 | 55,23 | 53,14 | 55,23 | 3,43% | 130.455,00 |
| 23.07.2025 | 52,37 | 53,50 | 52,25 | 53,40 | 1,95% | 219.154,00 |
| 22.07.2025 | 52,50 | 53,17 | 52,33 | 52,38 | -0,25% | 140.895,00 |
| 21.07.2025 | 54,62 | 54,62 | 52,51 | 52,51 | -3,86% | 279.485,00 |
| 18.07.2025 | 53,01 | 54,91 | 53,01 | 54,62 | 3,19% | 183.731,00 |
| 17.07.2025 | 53,00 | 53,43 | 52,31 | 52,93 | -0,13% | 241.564,00 |
| 16.07.2025 | 53,99 | 53,99 | 52,76 | 53,00 | -0,99% | 231.768,00 |
| 15.07.2025 | 54,83 | 54,94 | 53,53 | 53,53 | -2,66% | 209.626,00 |
| 14.07.2025 | 54,00 | 55,25 | 53,91 | 54,99 | 1,70% | 395.998,00 |
| 11.07.2025 | 54,49 | 54,76 | 54,07 | 54,07 | -1,24% | 159.678,00 |
| 10.07.2025 | 54,64 | 54,75 | 54,40 | 54,75 | -0,27% | 88.143,00 |
| 09.07.2025 | 54,86 | 55,13 | 54,52 | 54,90 | -0,45% | 102.353,00 |
| 08.07.2025 | 55,25 | 55,40 | 54,80 | 55,15 | -0,54% | 112.984,00 |
| 07.07.2025 | 55,75 | 55,95 | 55,05 | 55,45 | -1,21% | 79.938,00 |
| 03.07.2025 | 55,57 | 56,25 | 55,42 | 56,13 | 0,56% | 56.748,00 |
| 02.07.2025 | 55,01 | 56,12 | 54,71 | 55,82 | 0,90% | 99.664,00 |
| 01.07.2025 | 55,50 | 55,85 | 54,50 | 55,32 | -1,30% | 249.717,00 |
| 30.06.2025 | 55,43 | 56,05 | 54,92 | 56,05 | 0,66% | 115.417,00 |
| 27.06.2025 | 56,25 | 56,39 | 55,25 | 55,68 | -1,31% | 130.780,00 |
| 26.06.2025 | 54,76 | 56,70 | 54,62 | 56,42 | 3,31% | 317.658,00 |
| 25.06.2025 | 56,49 | 56,51 | 54,60 | 54,61 | -3,17% | 438.770,00 |
| 24.06.2025 | 55,41 | 57,40 | 55,37 | 56,40 | 1,15% | 223.810,00 |
| 23.06.2025 | 56,25 | 56,29 | 55,05 | 55,76 | -0,43% | 212.638,00 |
| 20.06.2025 | 56,63 | 56,68 | 55,71 | 56,00 | -0,92% | 743.787,00 |
| 18.06.2025 | 57,07 | 57,59 | 56,07 | 56,52 | -0,32% | 278.264,00 |
| 17.06.2025 | 57,00 | 57,96 | 56,39 | 56,70 | -0,21% | 200.405,00 |
| 16.06.2025 | 57,75 | 58,55 | 55,87 | 56,82 | -1,59% | 243.285,00 |
| 13.06.2025 | 58,82 | 59,00 | 56,31 | 57,74 | -0,69% | 257.056,00 |
| 12.06.2025 | 57,38 | 58,60 | 57,24 | 58,14 | 1,13% | 93.705,00 |
| 11.06.2025 | 57,92 | 58,37 | 57,00 | 57,49 | 0,97% | 204.034,00 |
| 10.06.2025 | 57,79 | 57,79 | 56,22 | 56,94 | 0,35% | 123.610,00 |
| 09.06.2025 | 58,75 | 59,00 | 56,56 | 56,74 | -3,57% | 185.181,00 |
| 06.06.2025 | 58,85 | 59,26 | 58,34 | 58,84 | -0,08% | 111.246,00 |
| 05.06.2025 | 58,63 | 59,35 | 58,06 | 58,89 | 0,43% | 186.739,00 |
| 04.06.2025 | 59,60 | 59,70 | 57,95 | 58,64 | -1,45% | 193.267,00 |
| 03.06.2025 | 58,01 | 59,81 | 58,01 | 59,50 | 1,90% | 125.983,00 |
| 02.06.2025 | 57,75 | 58,41 | 56,64 | 58,39 | 1,78% | 211.266,00 |
| 30.05.2025 | 57,25 | 58,14 | 57,00 | 57,37 | -0,07% | 163.503,00 |
| 29.05.2025 | 59,25 | 59,49 | 57,41 | 57,41 | -2,25% | 165.815,00 |
| 28.05.2025 | 58,50 | 59,00 | 58,32 | 58,73 | 0,17% | 46.094,00 |
| 27.05.2025 | 57,83 | 58,95 | 57,48 | 58,63 | 1,38% | 99.674,00 |
| 23.05.2025 | 56,90 | 58,08 | 56,90 | 57,83 | 1,01% | 141.081,00 |
| 22.05.2025 | 56,78 | 57,87 | 56,29 | 57,25 | 0,25% | 93.289,00 |
| 21.05.2025 | 58,00 | 58,00 | 56,75 | 57,11 | -2,24% | 109.599,00 |
| 20.05.2025 | 58,25 | 58,85 | 57,85 | 58,42 | -0,49% | 84.489,00 |
| 19.05.2025 | 60,75 | 60,75 | 57,98 | 58,71 | -4,18% | 273.390,00 |
| 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 |