62,704$
-0,26%
Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 62,42 | 63,65 | 62,00 | 62,80 | -0,11% | 64.045,00 |
| 23.04.2026 | 62,24 | 63,81 | 61,64 | 62,87 | 0,83% | 90.867,00 |
| 22.04.2026 | 62,49 | 62,94 | 61,94 | 62,35 | -0,06% | 116.045,00 |
| 21.04.2026 | 62,76 | 63,26 | 61,26 | 62,39 | -0,54% | 59.961,00 |
| 20.04.2026 | 60,24 | 62,80 | 60,24 | 62,73 | 4,08% | 287.523,00 |
| 17.04.2026 | 60,24 | 60,50 | 57,21 | 60,27 | -1,60% | 141.249,00 |
| 16.04.2026 | 61,26 | 62,50 | 61,11 | 61,25 | -0,58% | 73.639,00 |
| 15.04.2026 | 61,89 | 62,27 | 61,00 | 61,61 | -0,73% | 59.096,00 |
| 14.04.2026 | 62,00 | 62,13 | 60,80 | 62,06 | -0,35% | 67.205,00 |
| 13.04.2026 | 63,01 | 63,55 | 61,28 | 62,28 | -1,06% | 66.838,00 |
| 10.04.2026 | 63,25 | 63,94 | 62,50 | 62,95 | -0,88% | 48.693,00 |
| 09.04.2026 | 65,25 | 65,71 | 63,38 | 63,51 | -2,55% | 79.737,00 |
| 08.04.2026 | 62,85 | 65,27 | 62,61 | 65,17 | -1,18% | 105.840,00 |
| 07.04.2026 | 65,19 | 66,59 | 65,00 | 65,95 | 1,31% | 72.935,00 |
| 06.04.2026 | 64,50 | 65,50 | 64,45 | 65,10 | 0,00% | 28.981,00 |
| 02.04.2026 | 65,43 | 67,63 | 64,09 | 65,10 | 1,06% | 87.014,00 |
| 01.04.2026 | 64,64 | 64,80 | 62,43 | 64,42 | -0,32% | 156.640,00 |
| 31.03.2026 | 67,00 | 68,08 | 64,03 | 64,63 | -3,71% | 195.666,00 |
| 30.03.2026 | 65,50 | 67,81 | 65,30 | 67,12 | 3,39% | 122.370,00 |
| 27.03.2026 | 69,50 | 70,25 | 64,92 | 64,92 | -6,39% | 384.794,00 |
| 26.03.2026 | 67,23 | 69,49 | 67,23 | 69,35 | 3,17% | 174.841,00 |
| 25.03.2026 | 69,54 | 69,54 | 66,78 | 67,22 | -4,16% | 114.677,00 |
| 24.03.2026 | 68,99 | 70,64 | 68,99 | 70,14 | 2,35% | 187.127,00 |
| 23.03.2026 | 66,15 | 68,60 | 65,44 | 68,53 | 2,24% | 157.419,00 |
| 20.03.2026 | 66,73 | 69,49 | 66,73 | 67,03 | 0,45% | 446.706,00 |
| 19.03.2026 | 64,00 | 66,73 | 64,00 | 66,73 | 5,09% | 180.499,00 |
| 18.03.2026 | 63,25 | 63,50 | 61,76 | 63,50 | 0,46% | 89.891,00 |
| 17.03.2026 | 63,25 | 64,09 | 62,80 | 63,21 | 0,17% | 63.104,00 |
| 16.03.2026 | 64,09 | 64,09 | 62,22 | 63,10 | -1,54% | 126.746,00 |
| 13.03.2026 | 64,29 | 66,25 | 63,83 | 64,09 | 0,30% | 297.361,00 |
| 12.03.2026 | 63,78 | 64,98 | 63,78 | 63,90 | 0,30% | 81.352,00 |
| 11.03.2026 | 63,49 | 64,50 | 63,22 | 63,71 | 1,21% | 65.325,00 |
| 10.03.2026 | 63,29 | 64,42 | 62,55 | 62,95 | -0,52% | 116.206,00 |
| 09.03.2026 | 63,22 | 64,70 | 62,76 | 63,28 | 0,62% | 125.650,00 |
| 06.03.2026 | 63,60 | 64,50 | 62,88 | 62,89 | -1,90% | 89.605,00 |
| 05.03.2026 | 64,00 | 64,45 | 62,89 | 64,11 | 0,60% | 135.474,00 |
| 04.03.2026 | 61,69 | 63,73 | 61,48 | 63,73 | 2,84% | 92.589,00 |
| 03.03.2026 | 62,89 | 62,89 | 60,80 | 61,97 | -0,66% | 175.207,00 |
| 02.03.2026 | 61,95 | 62,97 | 61,23 | 62,38 | 1,76% | 179.448,00 |
| 27.02.2026 | 60,76 | 61,51 | 60,62 | 61,30 | 0,91% | 75.817,00 |
| 26.02.2026 | 58,50 | 61,48 | 58,00 | 60,75 | 3,33% | 144.030,00 |
| 25.02.2026 | 59,53 | 59,53 | 58,78 | 58,79 | -1,19% | 73.708,00 |
| 24.02.2026 | 59,69 | 59,85 | 58,85 | 59,50 | -0,39% | 108.538,00 |
| 23.02.2026 | 59,10 | 60,53 | 59,03 | 59,73 | 0,05% | 85.525,00 |
| 20.02.2026 | 59,59 | 59,95 | 59,16 | 59,70 | 0,64% | 59.333,00 |
| 19.02.2026 | 59,59 | 59,78 | 58,17 | 59,32 | -0,03% | 85.088,00 |
| 18.02.2026 | 58,81 | 59,74 | 58,81 | 59,34 | 0,90% | 108.251,00 |
| 17.02.2026 | 59,70 | 59,75 | 58,42 | 58,81 | -1,39% | 75.749,00 |
| 13.02.2026 | 57,75 | 59,65 | 57,45 | 59,64 | 4,16% | 132.799,00 |
| 12.02.2026 | 57,97 | 59,45 | 57,26 | 57,26 | -1,00% | 117.188,00 |
| 11.02.2026 | 57,35 | 58,36 | 57,25 | 57,84 | 0,66% | 94.362,00 |
| 10.02.2026 | 56,99 | 57,46 | 56,83 | 57,46 | 1,34% | 85.490,00 |
| 09.02.2026 | 56,62 | 57,30 | 56,35 | 56,70 | -1,65% | 89.523,00 |
| 06.02.2026 | 57,55 | 58,08 | 57,17 | 57,65 | -0,02% | 66.825,00 |
| 05.02.2026 | 58,47 | 58,47 | 56,73 | 57,66 | -0,91% | 99.223,00 |
| 04.02.2026 | 56,42 | 58,19 | 56,42 | 58,19 | 2,11% | 128.786,00 |
| 03.02.2026 | 56,01 | 56,99 | 55,76 | 56,99 | 1,79% | 95.070,00 |
| 02.02.2026 | 55,99 | 56,65 | 55,39 | 55,99 | -0,71% | 89.395,00 |
| 30.01.2026 | 56,99 | 57,26 | 55,42 | 56,39 | -1,91% | 93.489,00 |
| 29.01.2026 | 57,20 | 58,00 | 56,24 | 57,49 | 0,51% | 104.706,00 |
| 28.01.2026 | 56,71 | 57,20 | 56,49 | 57,20 | 1,11% | 73.866,00 |
| 27.01.2026 | 56,80 | 56,95 | 56,10 | 56,57 | -0,18% | 71.807,00 |
| 26.01.2026 | 56,16 | 56,67 | 55,70 | 56,67 | 1,00% | 83.586,00 |
| 23.01.2026 | 56,58 | 57,00 | 55,92 | 56,11 | -0,85% | 83.168,00 |
| 22.01.2026 | 57,04 | 57,25 | 56,25 | 56,59 | -0,54% | 83.673,00 |
| 21.01.2026 | 56,91 | 57,56 | 56,51 | 56,90 | 1,41% | 81.287,00 |
| 20.01.2026 | 56,24 | 56,96 | 55,51 | 56,11 | -0,28% | 113.827,00 |
| 16.01.2026 | 55,56 | 56,50 | 55,56 | 56,27 | 0,91% | 62.163,00 |
| 15.01.2026 | 55,73 | 55,91 | 54,13 | 55,76 | 0,11% | 77.655,00 |
| 14.01.2026 | 54,50 | 56,24 | 54,47 | 55,70 | 1,79% | 74.597,00 |
| 13.01.2026 | 53,85 | 55,00 | 53,53 | 54,72 | 1,75% | 60.816,00 |
| 12.01.2026 | 53,75 | 54,10 | 53,39 | 53,78 | 0,54% | 39.411,00 |
| 09.01.2026 | 53,77 | 54,10 | 53,25 | 53,49 | -0,41% | 50.572,00 |
| 08.01.2026 | 52,85 | 54,16 | 52,85 | 53,71 | 1,34% | 52.150,00 |
| 07.01.2026 | 52,75 | 53,60 | 52,65 | 53,00 | 0,45% | 85.720,00 |
| 06.01.2026 | 54,06 | 54,50 | 52,73 | 52,76 | -2,80% | 144.412,00 |
| 05.01.2026 | 54,00 | 54,47 | 52,57 | 54,28 | 0,52% | 73.864,00 |
| 02.01.2026 | 53,12 | 54,31 | 52,90 | 54,00 | 0,97% | 59.764,00 |
| 31.12.2025 | 53,97 | 53,97 | 52,95 | 53,48 | -0,48% | 75.534,00 |
| 30.12.2025 | 53,57 | 54,25 | 53,25 | 53,74 | -0,11% | 102.529,00 |
| 29.12.2025 | 53,50 | 54,00 | 53,31 | 53,80 | 0,65% | 73.737,00 |
| 26.12.2025 | 54,12 | 54,27 | 52,84 | 53,45 | -1,04% | 117.316,00 |
| 24.12.2025 | 54,20 | 54,45 | 54,00 | 54,01 | -0,39% | 36.382,00 |
| 23.12.2025 | 53,05 | 54,25 | 53,05 | 54,22 | 1,82% | 54.626,00 |
| 22.12.2025 | 53,75 | 53,75 | 52,52 | 53,25 | -0,43% | 153.771,00 |
| 19.12.2025 | 53,00 | 53,70 | 52,90 | 53,48 | 0,24% | 345.479,00 |
| 18.12.2025 | 53,75 | 54,18 | 53,01 | 53,35 | 0,02% | 63.113,00 |
| 17.12.2025 | 53,01 | 53,65 | 52,64 | 53,34 | 0,93% | 114.019,00 |
| 16.12.2025 | 53,24 | 53,31 | 52,25 | 52,85 | -1,34% | 232.413,00 |
| 15.12.2025 | 52,95 | 53,72 | 52,14 | 53,57 | 1,19% | 156.709,00 |
| 12.12.2025 | 54,43 | 54,47 | 52,56 | 52,94 | -1,87% | 107.550,00 |
| 11.12.2025 | 53,49 | 54,42 | 53,45 | 53,95 | 1,09% | 82.697,00 |
| 10.12.2025 | 54,50 | 54,57 | 53,19 | 53,37 | -2,09% | 108.088,00 |
| 09.12.2025 | 54,76 | 55,50 | 54,00 | 54,51 | -0,47% | 124.538,00 |
| 08.12.2025 | 56,07 | 56,07 | 54,75 | 54,77 | -1,88% | 66.134,00 |
| 05.12.2025 | 55,95 | 56,48 | 55,50 | 55,82 | -0,05% | 74.657,00 |
| 04.12.2025 | 54,50 | 56,00 | 54,50 | 55,85 | 2,25% | 54.151,00 |
| 03.12.2025 | 54,00 | 55,24 | 54,00 | 54,62 | 1,02% | 69.533,00 |
| 02.12.2025 | 54,80 | 55,00 | 54,07 | 54,07 | -1,28% | 84.004,00 |
| 01.12.2025 | 54,42 | 55,40 | 54,42 | 54,77 | 0,50% | 102.131,00 |