219,800$
-6,32%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 225,00 | 231,95 | 219,69 | 220,07 | -6,20% | 2.908.605,00 |
| 02.04.2025 | 229,00 | 235,62 | 228,65 | 234,62 | 1,59% | 1.387.297,00 |
| 01.04.2025 | 230,02 | 231,62 | 225,51 | 230,95 | -0,19% | 1.432.756,00 |
| 31.03.2025 | 222,44 | 232,26 | 222,44 | 231,40 | 2,29% | 2.179.588,00 |
| 28.03.2025 | 226,03 | 226,63 | 223,38 | 226,23 | -0,25% | 1.330.961,00 |
| 27.03.2025 | 230,50 | 233,00 | 224,37 | 226,79 | -2,43% | 2.250.373,00 |
| 26.03.2025 | 234,99 | 235,57 | 230,29 | 232,45 | 0,19% | 1.188.983,00 |
| 25.03.2025 | 232,85 | 236,34 | 229,63 | 232,00 | -0,68% | 1.762.017,00 |
| 24.03.2025 | 229,20 | 234,40 | 228,50 | 233,59 | 2,98% | 1.536.606,00 |
| 21.03.2025 | 230,00 | 230,10 | 226,83 | 226,83 | -1,48% | 2.395.031,00 |
| 20.03.2025 | 226,52 | 231,06 | 224,65 | 230,23 | 1,30% | 1.439.307,00 |
| 19.03.2025 | 224,03 | 228,07 | 224,03 | 227,27 | 1,45% | 1.354.348,00 |
| 18.03.2025 | 224,00 | 228,17 | 222,48 | 224,03 | 0,68% | 2.173.731,00 |
| 17.03.2025 | 218,53 | 223,36 | 218,13 | 222,52 | 1,83% | 1.310.334,00 |
| 14.03.2025 | 214,14 | 219,79 | 213,64 | 218,53 | 3,30% | 1.586.031,00 |
| 13.03.2025 | 215,63 | 218,29 | 209,71 | 211,55 | -1,68% | 2.574.793,00 |
| 12.03.2025 | 213,08 | 217,45 | 211,74 | 215,16 | 1,79% | 1.578.631,00 |
| 11.03.2025 | 214,44 | 217,32 | 210,72 | 211,37 | -1,41% | 2.394.680,00 |
| 10.03.2025 | 219,62 | 220,43 | 210,73 | 214,40 | -2,63% | 2.409.650,00 |
| 07.03.2025 | 216,45 | 222,17 | 213,65 | 220,20 | 2,22% | 2.749.273,00 |
| 06.03.2025 | 215,25 | 219,11 | 212,75 | 215,41 | -0,99% | 1.823.195,00 |
| 05.03.2025 | 218,16 | 219,87 | 215,01 | 217,56 | -1,10% | 2.075.166,00 |
| 04.03.2025 | 215,77 | 223,61 | 214,79 | 219,98 | -0,39% | 2.485.524,00 |
| 03.03.2025 | 228,91 | 230,00 | 219,41 | 220,85 | -3,37% | 2.225.217,00 |
| 28.02.2025 | 219,40 | 229,75 | 218,94 | 228,56 | 3,92% | 4.031.821,00 |
| 27.02.2025 | 219,50 | 223,08 | 217,53 | 219,93 | 0,43% | 1.916.703,00 |
| 26.02.2025 | 216,83 | 219,25 | 215,78 | 218,99 | 1,37% | 1.799.248,00 |
| 25.02.2025 | 219,00 | 219,94 | 211,82 | 216,04 | -1,70% | 2.697.739,00 |
| 24.02.2025 | 221,15 | 224,04 | 218,63 | 219,78 | -0,62% | 1.517.255,00 |
| 21.02.2025 | 225,64 | 226,00 | 220,04 | 221,16 | -2,54% | 2.487.968,00 |
| 20.02.2025 | 218,13 | 228,30 | 213,53 | 226,92 | 3,71% | 3.631.319,00 |
| 19.02.2025 | 216,45 | 221,39 | 215,66 | 218,81 | 1,47% | 2.870.484,00 |
| 18.02.2025 | 215,00 | 216,51 | 213,06 | 215,65 | 1,00% | 2.022.915,00 |
| 14.02.2025 | 210,34 | 216,65 | 209,96 | 213,52 | 1,68% | 2.744.276,00 |
| 13.02.2025 | 209,15 | 211,60 | 207,87 | 209,99 | 0,32% | 2.577.017,00 |
| 12.02.2025 | 218,28 | 219,20 | 206,60 | 209,32 | -4,51% | 4.441.386,00 |
| 11.02.2025 | 223,99 | 223,99 | 216,76 | 219,20 | -1,04% | 1.672.430,00 |
| 10.02.2025 | 218,65 | 223,55 | 215,75 | 221,51 | 1,86% | 2.290.569,00 |
| 07.02.2025 | 218,53 | 219,43 | 213,44 | 217,47 | -0,53% | 2.709.477,00 |
| 06.02.2025 | 231,44 | 233,29 | 214,22 | 218,62 | -5,19% | 3.583.056,00 |
| 05.02.2025 | 229,95 | 232,05 | 228,56 | 230,59 | 1,13% | 1.457.915,00 |
| 04.02.2025 | 228,91 | 229,95 | 225,54 | 228,01 | -0,68% | 1.559.272,00 |
| 03.02.2025 | 222,85 | 230,22 | 221,66 | 229,56 | 2,64% | 1.759.974,00 |
| 31.01.2025 | 231,34 | 231,84 | 223,39 | 223,65 | -2,85% | 2.095.130,00 |
| 30.01.2025 | 229,79 | 231,29 | 228,25 | 230,20 | 0,95% | 1.500.205,00 |
| 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 |