230,200$
0,95%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 230,00 | 231,20 | 228,25 | 230,15 | 0,93% | 85.636,00 |
| 29.01.2025 | 226,00 | 230,14 | 225,20 | 228,04 | 0,69% | 1.414.933,00 |
| 28.01.2025 | 226,38 | 227,82 | 223,00 | 226,47 | 0,90% | 2.385.216,00 |
| 27.01.2025 | 230,00 | 230,75 | 221,88 | 224,46 | -3,19% | 3.290.099,00 |
| 24.01.2025 | 235,65 | 238,90 | 230,95 | 231,86 | -1,04% | 2.584.270,00 |
| 23.01.2025 | 235,97 | 236,75 | 232,76 | 234,29 | 0,40% | 3.072.643,00 |
| 22.01.2025 | 243,95 | 245,00 | 232,80 | 233,36 | -6,52% | 4.680.993,00 |
| 21.01.2025 | 252,48 | 254,53 | 248,34 | 249,63 | -1,24% | 3.374.815,00 |
| 17.01.2025 | 254,98 | 257,65 | 251,39 | 252,76 | -0,35% | 2.503.768,00 |
| 16.01.2025 | 245,50 | 254,20 | 244,50 | 253,66 | 3,16% | 2.752.603,00 |
| 15.01.2025 | 244,32 | 248,61 | 243,24 | 245,88 | 1,15% | 2.421.473,00 |
| 14.01.2025 | 230,00 | 243,42 | 229,78 | 243,09 | 5,95% | 3.031.756,00 |
| 13.01.2025 | 225,50 | 230,11 | 224,11 | 229,44 | 1,87% | 1.757.340,00 |
| 10.01.2025 | 228,00 | 229,63 | 223,67 | 225,22 | 0,01% | 1.635.067,00 |
| 08.01.2025 | 222,16 | 225,52 | 220,73 | 225,19 | 0,75% | 1.373.710,00 |
| 07.01.2025 | 224,62 | 225,96 | 221,63 | 223,51 | -0,18% | 1.074.006,00 |
| 06.01.2025 | 223,80 | 225,52 | 222,75 | 223,91 | 0,64% | 1.440.749,00 |
| 03.01.2025 | 222,00 | 224,76 | 221,46 | 222,48 | 0,85% | 1.417.883,00 |
| 02.01.2025 | 217,50 | 222,20 | 216,45 | 220,60 | 2,67% | 2.124.204,00 |
| 31.12.2024 | 213,16 | 215,85 | 213,16 | 214,87 | 0,84% | 1.166.964,00 |
| 30.12.2024 | 212,81 | 215,00 | 210,36 | 213,07 | 1,23% | 1.171.858,00 |
| 27.12.2024 | 209,81 | 211,46 | 209,01 | 210,48 | 0,10% | 686.534,00 |
| 26.12.2024 | 210,75 | 210,88 | 209,00 | 210,27 | -0,10% | 779.913,00 |
| 24.12.2024 | 210,19 | 210,95 | 208,20 | 210,49 | 0,53% | 557.477,00 |
| 23.12.2024 | 208,45 | 209,48 | 206,36 | 209,38 | 0,23% | 1.363.455,00 |
| 20.12.2024 | 205,66 | 210,23 | 204,77 | 208,89 | 1,43% | 2.600.537,00 |
| 19.12.2024 | 208,77 | 209,30 | 203,40 | 205,94 | -0,34% | 2.237.785,00 |
| 18.12.2024 | 210,50 | 211,90 | 205,48 | 206,65 | -1,91% | 1.746.664,00 |
| 17.12.2024 | 209,00 | 210,83 | 207,31 | 210,68 | 0,07% | 1.571.804,00 |
| 16.12.2024 | 212,51 | 213,73 | 209,89 | 210,54 | -1,18% | 1.564.526,00 |
| 13.12.2024 | 215,29 | 215,45 | 212,42 | 213,06 | -0,73% | 1.202.902,00 |
| 12.12.2024 | 214,50 | 216,42 | 213,66 | 214,63 | -0,26% | 1.162.766,00 |
| 11.12.2024 | 213,47 | 216,30 | 212,81 | 215,20 | 1,11% | 1.763.743,00 |
| 10.12.2024 | 215,68 | 216,03 | 212,46 | 212,83 | -0,68% | 1.305.129,00 |
| 09.12.2024 | 220,54 | 221,65 | 213,88 | 214,29 | -3,44% | 1.967.070,00 |
| 06.12.2024 | 226,06 | 227,82 | 221,53 | 221,93 | -1,77% | 1.286.273,00 |
| 05.12.2024 | 224,24 | 228,10 | 224,14 | 225,92 | 0,98% | 1.624.085,00 |
| 04.12.2024 | 223,75 | 224,50 | 221,59 | 223,72 | 0,27% | 1.105.816,00 |
| 03.12.2024 | 224,71 | 224,72 | 221,56 | 223,11 | 0,24% | 928.012,00 |
| 02.12.2024 | 224,05 | 224,55 | 220,25 | 222,57 | -0,64% | 1.163.139,00 |
| 29.11.2024 | 222,80 | 225,08 | 222,50 | 224,01 | 1,01% | 860.344,00 |
| 27.11.2024 | 222,45 | 224,79 | 220,04 | 221,77 | -0,06% | 1.174.624,00 |
| 26.11.2024 | 219,56 | 222,25 | 218,52 | 221,90 | 1,69% | 1.302.690,00 |
| 25.11.2024 | 224,12 | 224,20 | 216,87 | 218,22 | -1,97% | 2.525.422,00 |
| 22.11.2024 | 223,50 | 225,44 | 221,06 | 222,60 | -1,06% | 1.503.969,00 |
| 21.11.2024 | 221,50 | 225,27 | 218,56 | 224,99 | 1,97% | 1.982.077,00 |
| 20.11.2024 | 220,49 | 220,79 | 218,05 | 220,64 | 0,27% | 1.518.241,00 |
| 19.11.2024 | 214,25 | 220,30 | 213,25 | 220,04 | 2,46% | 2.161.642,00 |
| 18.11.2024 | 213,62 | 215,17 | 211,63 | 214,75 | 1,15% | 1.404.994,00 |
| 15.11.2024 | 210,15 | 212,53 | 209,75 | 212,30 | 0,72% | 1.599.104,00 |
| 14.11.2024 | 211,00 | 211,48 | 207,42 | 210,78 | 0,37% | 1.880.375,00 |
| 13.11.2024 | 215,44 | 215,76 | 209,79 | 210,00 | -1,91% | 2.090.662,00 |
| 12.11.2024 | 215,88 | 217,95 | 213,59 | 214,08 | -0,37% | 2.296.002,00 |
| 11.11.2024 | 208,71 | 215,84 | 207,56 | 214,88 | 4,48% | 2.633.265,00 |
| 08.11.2024 | 202,25 | 206,18 | 202,24 | 205,67 | 1,82% | 2.087.452,00 |
| 07.11.2024 | 199,53 | 202,77 | 198,65 | 201,99 | 2,06% | 2.223.911,00 |
| 06.11.2024 | 195,45 | 200,32 | 195,45 | 197,92 | 2,77% | 3.280.229,00 |
| 05.11.2024 | 189,34 | 193,61 | 188,87 | 192,58 | 2,02% | 1.668.473,00 |
| 04.11.2024 | 188,96 | 189,45 | 185,43 | 188,77 | 0,65% | 1.673.314,00 |
| 01.11.2024 | 190,66 | 192,51 | 187,00 | 187,55 | -2,00% | 2.041.109,00 |
| 31.10.2024 | 182,28 | 192,84 | 182,28 | 191,38 | 5,20% | 3.689.383,00 |
| 30.10.2024 | 182,55 | 184,14 | 181,59 | 181,92 | -0,33% | 1.770.816,00 |
| 29.10.2024 | 183,58 | 183,78 | 182,00 | 182,53 | -0,57% | 1.345.032,00 |
| 28.10.2024 | 182,50 | 184,37 | 181,93 | 183,58 | -0,73% | 1.449.280,00 |
| 25.10.2024 | 186,01 | 187,04 | 184,53 | 184,93 | -0,77% | 1.849.890,00 |
| 24.10.2024 | 182,86 | 187,40 | 182,86 | 186,37 | 1,92% | 1.820.485,00 |
| 23.10.2024 | 181,25 | 182,93 | 180,77 | 182,86 | 0,26% | 1.465.202,00 |
| 22.10.2024 | 180,89 | 182,46 | 180,82 | 182,39 | 0,73% | 1.209.030,00 |
| 21.10.2024 | 183,01 | 184,20 | 180,62 | 181,07 | -0,61% | 1.086.239,00 |
| 18.10.2024 | 182,44 | 183,67 | 181,04 | 182,19 | -0,14% | 1.278.889,00 |
| 17.10.2024 | 183,73 | 185,48 | 182,18 | 182,44 | -0,08% | 1.529.942,00 |
| 16.10.2024 | 183,61 | 184,60 | 182,05 | 182,58 | -0,66% | 1.331.277,00 |
| 15.10.2024 | 186,00 | 186,49 | 183,40 | 183,79 | -2,64% | 1.636.948,00 |
| 14.10.2024 | 191,00 | 191,30 | 188,36 | 188,77 | -1,08% | 988.629,00 |
| 11.10.2024 | 191,63 | 191,95 | 190,14 | 190,83 | -0,50% | 1.163.972,00 |
| 10.10.2024 | 191,50 | 193,16 | 190,95 | 191,79 | 0,42% | 1.157.941,00 |
| 09.10.2024 | 188,21 | 191,36 | 187,69 | 190,98 | 1,62% | 1.148.311,00 |
| 08.10.2024 | 188,90 | 189,13 | 186,25 | 187,94 | -1,11% | 1.231.844,00 |
| 07.10.2024 | 188,73 | 191,05 | 188,27 | 190,04 | 0,85% | 1.180.282,00 |
| 04.10.2024 | 188,32 | 188,73 | 186,83 | 188,44 | 0,67% | 1.227.385,00 |
| 03.10.2024 | 184,56 | 187,63 | 183,69 | 187,18 | 1,45% | 1.204.201,00 |
| 02.10.2024 | 182,65 | 184,91 | 182,25 | 184,51 | 1,77% | 1.187.711,00 |
| 01.10.2024 | 178,05 | 181,65 | 177,79 | 181,30 | 0,81% | 1.279.369,00 |
| 30.09.2024 | 179,43 | 179,96 | 177,85 | 179,84 | 0,12% | 1.147.184,00 |
| 27.09.2024 | 178,38 | 180,16 | 177,56 | 179,63 | 0,76% | 685.715,00 |
| 26.09.2024 | 178,74 | 179,46 | 177,61 | 178,27 | -0,81% | 999.743,00 |
| 25.09.2024 | 181,00 | 182,50 | 179,06 | 179,73 | -0,52% | 984.580,00 |
| 24.09.2024 | 183,70 | 183,70 | 179,37 | 180,67 | -0,91% | 1.732.447,00 |
| 23.09.2024 | 180,66 | 182,41 | 180,25 | 182,33 | 0,92% | 1.758.877,00 |
| 20.09.2024 | 180,25 | 180,86 | 178,94 | 180,66 | -0,77% | 5.874.807,00 |
| 19.09.2024 | 182,72 | 183,52 | 180,69 | 182,07 | 1,09% | 1.929.236,00 |
| 18.09.2024 | 181,49 | 182,57 | 179,15 | 180,10 | -0,38% | 1.331.368,00 |
| 17.09.2024 | 182,78 | 182,78 | 179,93 | 180,79 | -0,96% | 1.128.666,00 |
| 16.09.2024 | 180,25 | 183,30 | 180,11 | 182,55 | 1,95% | 1.705.497,00 |
| 13.09.2024 | 178,05 | 179,47 | 177,55 | 179,05 | 1,04% | 1.083.065,00 |
| 12.09.2024 | 177,50 | 178,64 | 176,56 | 177,21 | 0,34% | 924.081,00 |
| 11.09.2024 | 177,00 | 178,20 | 175,14 | 176,61 | -0,65% | 963.958,00 |
| 10.09.2024 | 179,00 | 179,64 | 176,52 | 177,77 | -0,40% | 1.073.054,00 |
| 09.09.2024 | 180,50 | 180,94 | 175,56 | 178,49 | -1,19% | 2.199.313,00 |
| 06.09.2024 | 181,76 | 183,41 | 179,69 | 180,64 | -0,35% | 1.509.885,00 |