51,730$
-0,29%
Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 51,53 | 52,02 | 51,20 | 51,80 | -0,15% | 91.039,00 |
13.10.2025 | 51,63 | 52,30 | 51,38 | 51,88 | 0,66% | 87.377,00 |
10.10.2025 | 52,06 | 52,74 | 51,28 | 51,54 | -1,00% | 79.091,00 |
09.10.2025 | 53,76 | 53,88 | 52,06 | 52,06 | -2,86% | 84.003,00 |
08.10.2025 | 54,00 | 54,00 | 53,12 | 53,59 | -1,02% | 94.645,00 |
07.10.2025 | 53,49 | 54,25 | 53,00 | 54,14 | 1,58% | 76.410,00 |
06.10.2025 | 53,75 | 53,87 | 52,98 | 53,30 | -0,87% | 57.671,00 |
03.10.2025 | 53,74 | 54,00 | 53,71 | 53,77 | 0,32% | 5.056,00 |
02.10.2025 | 53,98 | 54,00 | 53,28 | 53,60 | 0,17% | 67.412,00 |
01.10.2025 | 53,80 | 54,32 | 53,51 | 53,51 | -0,58% | 60.724,00 |
30.09.2025 | 53,42 | 53,97 | 52,97 | 53,82 | 0,62% | 121.000,00 |
29.09.2025 | 53,75 | 54,05 | 52,87 | 53,49 | -1,00% | 60.670,00 |
26.09.2025 | 53,53 | 54,46 | 53,53 | 54,03 | 0,45% | 76.593,00 |
25.09.2025 | 53,49 | 54,16 | 53,11 | 53,79 | 0,32% | 49.923,00 |
24.09.2025 | 52,65 | 53,64 | 52,64 | 53,62 | 1,86% | 68.048,00 |
23.09.2025 | 51,63 | 52,78 | 51,63 | 52,64 | 2,07% | 89.315,00 |
22.09.2025 | 52,38 | 52,38 | 51,53 | 51,57 | -1,57% | 109.641,00 |
19.09.2025 | 53,70 | 53,97 | 52,39 | 52,39 | -2,57% | 124.402,00 |
18.09.2025 | 53,25 | 53,93 | 53,25 | 53,77 | 0,26% | 96.579,00 |
17.09.2025 | 53,25 | 53,71 | 53,00 | 53,63 | 0,85% | 90.699,00 |
16.09.2025 | 52,16 | 53,67 | 51,77 | 53,18 | 2,49% | 195.819,00 |
15.09.2025 | 52,10 | 52,40 | 51,74 | 51,89 | -0,31% | 87.188,00 |
12.09.2025 | 53,27 | 53,29 | 52,00 | 52,05 | -2,29% | 153.792,00 |
11.09.2025 | 53,10 | 53,46 | 52,90 | 53,27 | 0,24% | 58.916,00 |
10.09.2025 | 53,45 | 54,25 | 53,08 | 53,14 | -0,60% | 98.823,00 |
09.09.2025 | 53,50 | 54,03 | 53,42 | 53,46 | -0,07% | 40.175,00 |
08.09.2025 | 54,25 | 54,25 | 53,18 | 53,50 | -0,89% | 60.624,00 |
05.09.2025 | 54,05 | 54,26 | 53,39 | 53,98 | -0,15% | 88.284,00 |
04.09.2025 | 53,87 | 54,33 | 53,74 | 54,06 | 0,50% | 48.755,00 |
03.09.2025 | 54,25 | 54,57 | 53,45 | 53,79 | -1,19% | 71.892,00 |
02.09.2025 | 55,07 | 55,30 | 54,13 | 54,44 | -1,45% | 75.712,00 |
29.08.2025 | 55,00 | 55,75 | 55,00 | 55,24 | -0,25% | 97.888,00 |
28.08.2025 | 54,25 | 55,39 | 54,25 | 55,38 | 1,73% | 70.271,00 |
27.08.2025 | 54,49 | 54,62 | 54,03 | 54,44 | 0,26% | 49.735,00 |
26.08.2025 | 53,90 | 54,42 | 53,61 | 54,30 | 0,59% | 48.393,00 |
25.08.2025 | 54,28 | 54,53 | 53,76 | 53,98 | -0,59% | 43.560,00 |
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 |