287,330$
-1,21%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 290,85 | 290,85 | 287,33 | 287,46 | -1,17% | 18.898,00 |
| 03.09.2026 | 295,01 | 296,22 | 289,46 | 290,85 | -1,69% | 2.427.110,00 |
| 02.09.2026 | 290,04 | 297,92 | 287,76 | 295,86 | 0,59% | 2.600.711,00 |
| 01.09.2026 | 296,72 | 299,18 | 287,41 | 294,13 | 0,84% | 2.138.033,00 |
| 31.08.2026 | 286,68 | 293,26 | 284,56 | 291,69 | 3,32% | 2.049.210,00 |
| 28.08.2026 | 281,46 | 282,98 | 279,85 | 282,33 | 0,54% | 1.301.713,00 |
| 27.08.2026 | 283,68 | 284,23 | 275,93 | 280,80 | -1,15% | 2.173.306,00 |
| 26.08.2026 | 275,19 | 284,52 | 274,00 | 284,08 | 1,89% | 1.454.267,00 |
| 25.08.2026 | 277,85 | 281,26 | 276,00 | 278,80 | -0,71% | 1.497.572,00 |
| 24.08.2026 | 278,21 | 281,13 | 275,62 | 280,79 | 1,18% | 1.106.382,00 |
| 21.08.2026 | 279,27 | 281,74 | 276,45 | 277,51 | -0,59% | 1.279.908,00 |
| 20.08.2026 | 276,09 | 280,60 | 275,94 | 279,17 | 1,78% | 1.708.935,00 |
| 19.08.2026 | 274,13 | 275,50 | 271,55 | 274,30 | 0,19% | 1.425.868,00 |
| 18.08.2026 | 270,63 | 274,76 | 270,17 | 273,78 | 2,57% | 1.028.844,00 |
| 17.08.2026 | 273,43 | 273,43 | 264,74 | 266,93 | -1,73% | 1.460.054,00 |
| 14.08.2026 | 269,05 | 272,52 | 267,79 | 271,64 | 1,94% | 1.181.880,00 |
| 13.08.2026 | 266,97 | 270,18 | 265,00 | 266,48 | -0,61% | 1.142.130,00 |
| 12.08.2026 | 263,19 | 270,92 | 262,01 | 268,11 | 1,01% | 1.385.003,00 |
| 11.08.2026 | 265,88 | 269,24 | 265,16 | 265,43 | -0,09% | 1.458.143,00 |
| 10.08.2026 | 257,53 | 266,53 | 257,53 | 265,68 | 3,72% | 1.824.895,00 |
| 07.08.2026 | 264,39 | 265,56 | 255,91 | 256,14 | -3,62% | 1.785.916,00 |
| 06.08.2026 | 267,57 | 268,37 | 261,32 | 265,77 | 4,32% | 2.110.880,00 |
| 05.08.2026 | 259,05 | 259,05 | 253,97 | 254,76 | -0,98% | 1.592.518,00 |
| 04.08.2026 | 254,57 | 259,60 | 250,76 | 257,29 | -0,31% | 1.794.906,00 |
| 03.08.2026 | 259,60 | 260,80 | 256,68 | 258,08 | -2,08% | 1.298.265,00 |
| 31.07.2026 | 257,19 | 265,11 | 254,21 | 263,57 | 2,14% | 1.270.944,00 |
| 30.07.2026 | 256,04 | 258,91 | 254,40 | 258,06 | -0,21% | 1.444.218,00 |
| 29.07.2026 | 257,87 | 261,22 | 256,65 | 258,61 | 2,55% | 1.448.045,00 |
| 28.07.2026 | 254,51 | 255,22 | 249,61 | 252,18 | -1,45% | 2.448.102,00 |
| 27.07.2026 | 264,00 | 264,89 | 254,91 | 255,88 | -5,13% | 2.004.040,00 |
| 24.07.2026 | 271,40 | 276,90 | 267,69 | 269,72 | -0,83% | 2.125.950,00 |
| 23.07.2026 | 272,20 | 273,63 | 268,57 | 271,99 | 1,72% | 1.800.984,00 |
| 22.07.2026 | 266,00 | 267,73 | 261,11 | 267,40 | 1,83% | 1.868.601,00 |
| 21.07.2026 | 264,11 | 267,09 | 259,75 | 262,59 | -0,89% | 1.358.296,00 |
| 20.07.2026 | 262,60 | 267,23 | 260,57 | 264,95 | 0,89% | 1.348.882,00 |
| 17.07.2026 | 262,69 | 263,76 | 258,89 | 262,60 | 1,39% | 1.447.472,00 |
| 16.07.2026 | 258,65 | 260,57 | 256,49 | 259,00 | 1,24% | 1.610.161,00 |
| 15.07.2026 | 262,46 | 263,76 | 254,04 | 255,83 | -3,47% | 2.533.190,00 |
| 14.07.2026 | 263,86 | 267,35 | 260,74 | 265,03 | 0,66% | 1.759.397,00 |
| 13.07.2026 | 261,99 | 265,56 | 261,00 | 263,29 | 1,80% | 1.826.419,00 |
| 10.07.2026 | 263,01 | 264,95 | 254,22 | 258,64 | -1,01% | 1.471.272,00 |
| 09.07.2026 | 259,00 | 264,42 | 258,55 | 261,29 | 0,13% | 2.166.451,00 |
| 08.07.2026 | 258,53 | 261,23 | 254,19 | 260,94 | 2,33% | 2.592.323,00 |
| 07.07.2026 | 249,00 | 257,47 | 248,50 | 255,00 | 3,62% | 2.038.554,00 |
| 06.07.2026 | 246,00 | 247,81 | 243,44 | 246,09 | 0,05% | 1.644.015,00 |
| 02.07.2026 | 247,80 | 250,05 | 241,13 | 245,97 | 0,84% | 1.736.687,00 |
| 01.07.2026 | 238,33 | 244,02 | 236,18 | 243,92 | 2,05% | 1.886.896,00 |
| 30.06.2026 | 243,97 | 244,93 | 238,58 | 239,01 | -2,03% | 2.626.026,00 |
| 29.06.2026 | 242,76 | 244,77 | 241,23 | 243,97 | 0,96% | 2.174.569,00 |
| 26.06.2026 | 233,61 | 242,08 | 233,15 | 241,64 | 2,78% | 6.496.097,00 |
| 25.06.2026 | 228,76 | 236,90 | 226,32 | 235,10 | 1,84% | 1.985.184,00 |
| 24.06.2026 | 231,29 | 232,94 | 228,90 | 230,86 | -1,43% | 2.246.345,00 |
| 23.06.2026 | 231,39 | 235,91 | 228,79 | 234,22 | 1,46% | 1.883.815,00 |
| 22.06.2026 | 228,79 | 232,15 | 225,10 | 230,85 | 1,68% | 2.557.161,00 |
| 18.06.2026 | 228,01 | 229,51 | 223,70 | 227,03 | -1,89% | 2.791.358,00 |
| 17.06.2026 | 229,00 | 231,85 | 225,82 | 231,41 | 0,24% | 2.952.115,00 |
| 16.06.2026 | 232,41 | 235,64 | 229,59 | 230,86 | -1,87% | 1.861.419,00 |
| 15.06.2026 | 230,03 | 236,40 | 227,18 | 235,25 | -2,50% | 2.351.366,00 |
| 12.06.2026 | 236,11 | 243,98 | 234,21 | 241,28 | 0,47% | 2.220.523,00 |
| 11.06.2026 | 242,71 | 245,90 | 239,25 | 240,14 | -0,69% | 1.733.482,00 |
| 10.06.2026 | 238,54 | 245,96 | 238,20 | 241,81 | 1,01% | 1.584.284,00 |
| 09.06.2026 | 235,24 | 239,63 | 233,32 | 239,40 | 1,18% | 1.952.030,00 |
| 08.06.2026 | 239,80 | 240,34 | 235,40 | 236,61 | -0,93% | 1.717.986,00 |
| 05.06.2026 | 241,10 | 241,10 | 236,29 | 238,82 | -0,93% | 1.554.344,00 |
| 04.06.2026 | 234,90 | 241,42 | 234,55 | 241,07 | 2,42% | 1.434.855,00 |
| 03.06.2026 | 237,73 | 241,53 | 234,91 | 235,37 | -0,27% | 2.282.312,00 |
| 02.06.2026 | 228,32 | 239,71 | 228,32 | 236,01 | 3,57% | 3.086.625,00 |
| 01.06.2026 | 227,07 | 232,83 | 227,00 | 227,88 | 1,34% | 2.157.881,00 |
| 29.05.2026 | 228,43 | 228,77 | 223,83 | 224,86 | -2,05% | 3.503.500,00 |
| 28.05.2026 | 231,96 | 234,27 | 229,11 | 229,57 | -0,61% | 1.351.156,00 |
| 27.05.2026 | 230,74 | 233,83 | 228,89 | 230,97 | -1,32% | 2.115.851,00 |
| 26.05.2026 | 235,99 | 238,00 | 233,63 | 234,05 | -2,82% | 2.116.230,00 |
| 22.05.2026 | 239,45 | 241,16 | 234,67 | 240,85 | 0,17% | 1.978.867,00 |
| 21.05.2026 | 246,00 | 246,76 | 238,15 | 240,45 | -1,32% | 2.045.432,00 |
| 20.05.2026 | 246,00 | 251,73 | 242,50 | 243,66 | -1,26% | 1.996.249,00 |
| 19.05.2026 | 247,84 | 248,44 | 245,10 | 246,77 | -0,39% | 2.222.951,00 |
| 18.05.2026 | 240,90 | 248,73 | 240,90 | 247,74 | 2,44% | 2.429.878,00 |
| 15.05.2026 | 244,00 | 248,16 | 241,07 | 241,84 | 0,32% | 2.682.496,00 |
| 14.05.2026 | 239,06 | 242,21 | 238,50 | 241,08 | 0,71% | 2.045.570,00 |
| 13.05.2026 | 244,25 | 245,00 | 238,61 | 239,38 | -2,02% | 2.094.217,00 |
| 12.05.2026 | 241,81 | 246,63 | 241,50 | 244,31 | 1,50% | 2.081.469,00 |
| 11.05.2026 | 240,93 | 243,89 | 240,44 | 240,70 | 0,25% | 2.116.371,00 |
| 08.05.2026 | 244,01 | 246,83 | 238,15 | 240,11 | -2,70% | 2.661.735,00 |
| 07.05.2026 | 240,16 | 250,11 | 236,00 | 246,78 | -5,60% | 5.003.577,00 |
| 06.05.2026 | 260,76 | 266,61 | 259,91 | 261,42 | -3,01% | 2.415.770,00 |
| 05.05.2026 | 271,46 | 273,76 | 267,97 | 269,52 | -1,22% | 1.605.007,00 |
| 04.05.2026 | 270,91 | 274,84 | 270,85 | 272,85 | 1,03% | 2.442.136,00 |
| 01.05.2026 | 274,18 | 274,97 | 264,26 | 270,06 | -1,78% | 2.000.355,00 |
| 30.04.2026 | 269,17 | 275,45 | 267,05 | 274,95 | 1,00% | 2.268.081,00 |
| 29.04.2026 | 268,23 | 273,62 | 268,22 | 272,23 | 2,74% | 3.271.951,00 |
| 28.04.2026 | 264,00 | 266,40 | 261,11 | 264,98 | 2,15% | 2.536.176,00 |
| 27.04.2026 | 257,97 | 261,37 | 256,73 | 259,40 | 0,90% | 1.609.692,00 |
| 24.04.2026 | 255,88 | 257,19 | 253,26 | 257,09 | -0,04% | 1.290.149,00 |
| 23.04.2026 | 258,22 | 260,44 | 255,04 | 257,19 | -0,11% | 2.023.274,00 |
| 22.04.2026 | 259,00 | 260,33 | 255,61 | 257,48 | -0,12% | 1.664.421,00 |
| 21.04.2026 | 254,09 | 258,41 | 251,81 | 257,78 | 2,15% | 2.244.345,00 |
| 20.04.2026 | 249,82 | 256,86 | 249,73 | 252,35 | 0,51% | 1.974.237,00 |
| 17.04.2026 | 253,44 | 255,00 | 246,44 | 251,07 | -4,44% | 4.369.090,00 |
| 16.04.2026 | 257,80 | 265,52 | 256,70 | 262,74 | 2,33% | 1.791.504,00 |
| 15.04.2026 | 258,19 | 261,15 | 256,09 | 256,75 | -1,13% | 2.182.687,00 |