236,200$
-3,01%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 245,40 | 246,00 | 235,61 | 236,04 | -3,07% | 1.755.792,00 |
| 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 |
| 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 |