249,740$
0,31%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 250,50 | 253,11 | 246,34 | 249,54 | 0,22% | 2.621,00 |
| 04.03.2026 | 245,30 | 249,67 | 241,14 | 248,98 | 1,18% | 2.810.722,00 |
| 03.03.2026 | 252,00 | 255,78 | 244,16 | 246,07 | -1,15% | 5.093.945,00 |
| 02.03.2026 | 247,87 | 252,50 | 244,44 | 248,93 | 5,60% | 4.939.369,00 |
| 27.02.2026 | 231,10 | 236,63 | 230,99 | 235,73 | 1,38% | 2.970.300,00 |
| 26.02.2026 | 221,75 | 236,57 | 216,43 | 232,51 | 5,36% | 3.472.537,00 |
| 25.02.2026 | 220,82 | 221,95 | 216,60 | 220,68 | -0,13% | 2.317.164,00 |
| 24.02.2026 | 220,29 | 222,17 | 216,73 | 220,96 | -1,07% | 2.439.786,00 |
| 23.02.2026 | 226,75 | 229,51 | 223,05 | 223,35 | -1,38% | 1.867.219,00 |
| 20.02.2026 | 226,38 | 227,15 | 224,00 | 226,47 | 0,12% | 1.377.278,00 |
| 19.02.2026 | 224,85 | 228,04 | 224,04 | 226,19 | 1,10% | 1.679.628,00 |
| 18.02.2026 | 221,00 | 224,26 | 220,57 | 223,72 | 2,15% | 1.311.761,00 |
| 17.02.2026 | 222,60 | 223,54 | 217,55 | 219,01 | -0,81% | 1.283.878,00 |
| 13.02.2026 | 218,83 | 221,78 | 217,53 | 220,79 | 1,42% | 1.845.663,00 |
| 12.02.2026 | 219,87 | 222,92 | 217,53 | 217,69 | -0,78% | 2.153.294,00 |
| 11.02.2026 | 219,90 | 220,90 | 217,84 | 219,41 | 0,48% | 1.680.986,00 |
| 10.02.2026 | 216,60 | 218,68 | 216,60 | 218,37 | 1,26% | 1.284.259,00 |
| 09.02.2026 | 213,11 | 215,76 | 212,92 | 215,65 | 1,19% | 1.413.677,00 |
| 06.02.2026 | 209,97 | 213,61 | 209,77 | 213,11 | 1,22% | 1.423.573,00 |
| 05.02.2026 | 212,80 | 212,88 | 207,35 | 210,54 | -1,55% | 1.773.846,00 |
| 04.02.2026 | 211,04 | 213,87 | 206,19 | 213,86 | 1,37% | 2.209.355,00 |
| 03.02.2026 | 208,59 | 210,98 | 207,09 | 210,96 | 1,54% | 1.716.914,00 |
| 02.02.2026 | 209,36 | 210,44 | 206,51 | 207,76 | -1,78% | 1.271.216,00 |
| 30.01.2026 | 212,75 | 214,04 | 209,32 | 211,52 | -0,69% | 1.484.769,00 |
| 29.01.2026 | 211,00 | 213,65 | 210,72 | 212,99 | 2,38% | 2.113.328,00 |
| 28.01.2026 | 206,61 | 210,93 | 205,46 | 208,04 | 1,12% | 2.020.818,00 |
| 27.01.2026 | 206,71 | 207,76 | 204,69 | 205,73 | -0,38% | 1.520.522,00 |
| 26.01.2026 | 209,80 | 210,29 | 205,34 | 206,51 | -0,41% | 1.658.501,00 |
| 23.01.2026 | 208,25 | 209,35 | 206,19 | 207,35 | 0,27% | 1.302.355,00 |
| 22.01.2026 | 208,00 | 209,50 | 204,90 | 206,79 | -0,25% | 1.716.479,00 |
| 21.01.2026 | 205,49 | 207,55 | 204,38 | 207,30 | 2,10% | 1.756.121,00 |
| 20.01.2026 | 206,82 | 208,91 | 202,21 | 203,04 | -1,77% | 2.099.462,00 |
| 16.01.2026 | 203,45 | 208,50 | 203,33 | 206,70 | 1,95% | 2.110.512,00 |
| 15.01.2026 | 201,15 | 203,82 | 196,48 | 202,74 | 1,51% | 2.405.187,00 |
| 14.01.2026 | 195,94 | 203,74 | 195,39 | 199,72 | 3,11% | 3.324.463,00 |
| 13.01.2026 | 194,34 | 195,34 | 192,01 | 193,69 | 0,13% | 1.989.500,00 |
| 12.01.2026 | 194,18 | 195,99 | 192,86 | 193,44 | -0,38% | 1.479.273,00 |
| 09.01.2026 | 197,93 | 199,32 | 194,00 | 194,18 | -1,18% | 1.793.021,00 |
| 08.01.2026 | 196,31 | 199,04 | 195,43 | 196,50 | 0,22% | 2.153.310,00 |
| 07.01.2026 | 195,20 | 199,23 | 195,00 | 196,07 | 0,76% | 1.901.423,00 |
| 06.01.2026 | 198,40 | 198,91 | 192,70 | 194,59 | -2,08% | 1.945.759,00 |
| 05.01.2026 | 199,72 | 200,81 | 191,64 | 198,72 | 0,47% | 2.146.729,00 |