237,535$
-1,28%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 240,70 | 241,57 | 236,90 | 237,56 | -1,27% | 1.434.123,00 |
| 21.08.2025 | 238,11 | 242,40 | 237,15 | 240,61 | 1,95% | 2.126.190,00 |
| 20.08.2025 | 231,14 | 238,11 | 230,99 | 236,01 | 2,43% | 2.082.986,00 |
| 19.08.2025 | 229,01 | 231,02 | 228,46 | 230,40 | 0,20% | 1.325.877,00 |
| 18.08.2025 | 229,75 | 231,77 | 228,05 | 229,94 | -0,09% | 1.354.998,00 |
| 15.08.2025 | 233,09 | 234,41 | 230,05 | 230,14 | -1,07% | 1.268.864,00 |
| 14.08.2025 | 231,69 | 233,85 | 231,35 | 232,63 | 0,58% | 1.065.546,00 |
| 13.08.2025 | 229,67 | 232,00 | 227,83 | 231,29 | 0,66% | 1.485.272,00 |
| 12.08.2025 | 229,66 | 231,47 | 226,93 | 229,77 | -0,12% | 1.826.311,00 |
| 11.08.2025 | 231,50 | 233,93 | 229,48 | 230,05 | -0,34% | 2.112.400,00 |
| 08.08.2025 | 235,30 | 240,33 | 228,98 | 230,83 | -1,89% | 2.357.013,00 |
| 07.08.2025 | 232,68 | 238,96 | 231,63 | 235,27 | -0,27% | 2.146.380,00 |
| 06.08.2025 | 239,63 | 240,52 | 234,35 | 235,91 | -1,55% | 2.076.569,00 |
| 05.08.2025 | 241,75 | 242,23 | 235,24 | 239,63 | -0,98% | 1.920.121,00 |
| 04.08.2025 | 239,16 | 243,32 | 238,51 | 242,01 | 1,55% | 1.765.584,00 |
| 01.08.2025 | 234,31 | 240,43 | 232,00 | 238,31 | 1,03% | 2.022.615,00 |
| 31.07.2025 | 234,54 | 237,40 | 233,29 | 235,88 | 1,11% | 1.758.852,00 |
| 30.07.2025 | 235,55 | 237,15 | 231,27 | 233,29 | -0,73% | 1.451.967,00 |
| 29.07.2025 | 229,76 | 235,88 | 229,76 | 235,00 | 2,85% | 2.421.274,00 |
| 28.07.2025 | 233,28 | 235,97 | 227,21 | 228,48 | 1,38% | 2.784.354,00 |
| 25.07.2025 | 226,41 | 227,00 | 224,92 | 225,37 | -0,19% | 1.360.240,00 |
| 24.07.2025 | 223,30 | 228,13 | 223,15 | 225,80 | 1,12% | 1.903.908,00 |
| 23.07.2025 | 221,51 | 225,73 | 221,00 | 223,29 | 0,27% | 1.723.836,00 |
| 22.07.2025 | 226,44 | 228,73 | 222,59 | 222,68 | -1,66% | 2.655.845,00 |
| 21.07.2025 | 234,63 | 239,10 | 225,91 | 226,44 | -7,30% | 4.576.562,00 |
| 18.07.2025 | 240,50 | 245,57 | 239,00 | 244,28 | 5,44% | 5.499.151,00 |
| 17.07.2025 | 230,12 | 234,28 | 230,00 | 231,67 | 0,07% | 1.710.226,00 |
| 16.07.2025 | 234,08 | 235,51 | 230,34 | 231,51 | -1,62% | 1.522.885,00 |
| 15.07.2025 | 241,53 | 241,53 | 235,15 | 235,33 | -2,57% | 1.332.847,00 |
| 14.07.2025 | 235,51 | 242,14 | 235,46 | 241,53 | 2,68% | 1.440.537,00 |
| 11.07.2025 | 235,06 | 236,37 | 231,60 | 235,23 | 0,43% | 1.706.153,00 |
| 10.07.2025 | 235,00 | 236,58 | 232,14 | 234,23 | -0,73% | 1.314.010,00 |
| 09.07.2025 | 237,37 | 237,74 | 233,07 | 235,96 | -0,35% | 1.578.988,00 |
| 08.07.2025 | 237,86 | 239,25 | 233,78 | 236,78 | -0,75% | 1.509.335,00 |
| 07.07.2025 | 238,76 | 241,48 | 236,79 | 238,56 | -0,44% | 1.096.518,00 |
| 03.07.2025 | 239,42 | 240,57 | 236,11 | 239,62 | -0,27% | 1.049.816,00 |
| 02.07.2025 | 238,00 | 241,21 | 235,67 | 240,27 | 1,79% | 1.850.180,00 |
| 01.07.2025 | 245,40 | 246,00 | 235,61 | 236,04 | -3,07% | 1.754.670,00 |
| 30.06.2025 | 240,58 | 243,84 | 238,50 | 243,52 | 1,47% | 1.662.960,00 |
| 27.06.2025 | 242,05 | 242,51 | 238,50 | 240,00 | -0,86% | 2.473.350,00 |
| 26.06.2025 | 236,00 | 243,19 | 235,71 | 242,09 | 2,44% | 2.026.438,00 |
| 25.06.2025 | 240,11 | 240,11 | 235,70 | 236,32 | -1,51% | 1.513.555,00 |
| 24.06.2025 | 232,30 | 240,97 | 229,35 | 239,95 | 3,19% | 1.623.495,00 |
| 23.06.2025 | 236,14 | 238,38 | 231,89 | 232,53 | -1,03% | 1.404.370,00 |
| 20.06.2025 | 237,00 | 237,31 | 234,41 | 234,95 | -0,05% | 2.349.233,00 |
| 18.06.2025 | 236,41 | 237,50 | 232,10 | 235,06 | -0,39% | 1.569.257,00 |
| 17.06.2025 | 235,50 | 238,81 | 234,16 | 235,99 | 1,02% | 1.514.955,00 |
| 16.06.2025 | 238,75 | 242,41 | 232,33 | 233,61 | -1,98% | 1.576.806,00 |
| 13.06.2025 | 237,92 | 239,00 | 233,07 | 238,34 | 1,40% | 1.482.710,00 |
| 12.06.2025 | 234,07 | 235,44 | 231,88 | 235,04 | 0,02% | 1.294.864,00 |
| 11.06.2025 | 230,75 | 235,70 | 230,37 | 235,00 | 2,11% | 1.698.381,00 |
| 10.06.2025 | 229,75 | 233,83 | 227,77 | 230,15 | 0,60% | 2.216.180,00 |
| 09.06.2025 | 238,50 | 238,50 | 228,69 | 228,78 | -5,89% | 4.529.046,00 |
| 06.06.2025 | 244,30 | 245,95 | 241,50 | 243,09 | -0,33% | 2.183.537,00 |
| 05.06.2025 | 242,32 | 246,42 | 240,80 | 243,89 | 1,25% | 1.973.071,00 |
| 04.06.2025 | 243,99 | 246,23 | 239,79 | 240,89 | -1,41% | 1.867.264,00 |
| 03.06.2025 | 244,56 | 245,67 | 240,84 | 244,33 | 0,45% | 2.032.361,00 |
| 02.06.2025 | 239,25 | 243,45 | 235,11 | 243,23 | 2,63% | 2.993.324,00 |
| 30.05.2025 | 231,75 | 237,23 | 231,00 | 236,99 | 2,23% | 3.961.087,00 |
| 29.05.2025 | 233,38 | 233,66 | 229,37 | 231,81 | -0,77% | 2.066.017,00 |
| 28.05.2025 | 232,80 | 234,62 | 232,00 | 233,62 | 0,85% | 1.450.373,00 |
| 27.05.2025 | 230,24 | 233,21 | 228,84 | 231,66 | 1,11% | 1.642.644,00 |
| 23.05.2025 | 228,00 | 229,48 | 225,20 | 229,12 | 0,27% | 1.351.643,00 |
| 22.05.2025 | 228,50 | 229,32 | 225,03 | 228,51 | -0,35% | 1.504.346,00 |
| 21.05.2025 | 231,86 | 232,36 | 228,55 | 229,31 | -1,56% | 1.547.171,00 |
| 20.05.2025 | 232,60 | 234,29 | 232,29 | 232,95 | -0,11% | 1.391.612,00 |
| 19.05.2025 | 234,34 | 234,34 | 231,22 | 233,21 | -0,79% | 1.260.413,00 |
| 16.05.2025 | 235,39 | 236,60 | 233,68 | 235,07 | -0,28% | 1.460.698,00 |
| 15.05.2025 | 232,36 | 236,04 | 231,72 | 235,72 | 1,06% | 1.314.573,00 |
| 14.05.2025 | 233,29 | 234,68 | 230,86 | 233,25 | 0,23% | 1.724.067,00 |
| 13.05.2025 | 231,50 | 235,78 | 231,16 | 232,72 | 0,97% | 1.768.235,00 |
| 12.05.2025 | 238,50 | 238,65 | 227,70 | 230,48 | -1,42% | 2.020.668,00 |
| 09.05.2025 | 239,00 | 239,23 | 232,13 | 233,80 | -1,48% | 2.580.052,00 |
| 08.05.2025 | 238,07 | 244,05 | 235,59 | 237,31 | -0,61% | 2.493.813,00 |
| 07.05.2025 | 234,51 | 239,47 | 234,51 | 238,76 | 1,83% | 1.955.049,00 |
| 06.05.2025 | 236,22 | 238,00 | 232,33 | 234,46 | -0,45% | 1.713.804,00 |
| 05.05.2025 | 234,15 | 236,47 | 231,97 | 235,51 | -0,12% | 1.290.834,00 |
| 02.05.2025 | 233,08 | 236,05 | 231,28 | 235,79 | 2,30% | 1.707.550,00 |
| 01.05.2025 | 229,83 | 234,38 | 228,50 | 230,49 | -0,27% | 1.264.422,00 |
| 30.04.2025 | 231,02 | 233,85 | 225,66 | 231,11 | -2,83% | 2.463.566,00 |
| 29.04.2025 | 233,69 | 238,78 | 233,69 | 237,83 | 0,10% | 1.001.843,00 |
| 28.04.2025 | 232,47 | 238,73 | 232,08 | 237,60 | 1,90% | 1.405.421,00 |
| 25.04.2025 | 231,18 | 233,39 | 230,66 | 233,18 | 0,39% | 1.169.742,00 |
| 24.04.2025 | 229,71 | 234,27 | 229,63 | 232,27 | 1,83% | 1.365.063,00 |
| 23.04.2025 | 232,31 | 234,70 | 223,79 | 228,09 | -0,74% | 2.171.116,00 |
| 22.04.2025 | 225,79 | 233,71 | 225,49 | 229,80 | 2,89% | 2.301.793,00 |
| 21.04.2025 | 230,00 | 230,00 | 221,81 | 223,34 | -3,50% | 2.091.538,00 |
| 17.04.2025 | 228,99 | 234,47 | 228,41 | 231,45 | 1,76% | 2.011.301,00 |
| 16.04.2025 | 227,50 | 231,04 | 225,59 | 227,45 | 0,22% | 1.371.339,00 |
| 15.04.2025 | 222,95 | 228,69 | 222,53 | 226,95 | 2,39% | 1.737.558,00 |
| 14.04.2025 | 221,50 | 225,13 | 218,15 | 221,65 | 0,61% | 1.598.491,00 |
| 11.04.2025 | 213,00 | 221,34 | 212,41 | 220,31 | 3,51% | 2.731.862,00 |
| 10.04.2025 | 213,33 | 218,48 | 206,65 | 212,84 | -2,29% | 2.861.369,00 |
| 09.04.2025 | 202,54 | 221,70 | 199,11 | 217,83 | 6,18% | 4.309.596,00 |
| 08.04.2025 | 213,84 | 218,35 | 203,08 | 205,16 | 1,46% | 4.297.833,00 |
| 07.04.2025 | 188,70 | 209,64 | 188,70 | 202,20 | 2,51% | 4.589.092,00 |
| 04.04.2025 | 209,00 | 211,75 | 194,43 | 197,25 | -10,37% | 4.977.847,00 |
| 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 |