207,350€
-3,04%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 213,85 | 213,85 | 206,65 | 207,35 | -3,04% | 14,00 |
| 22.11.2024 | 214,85 | 217,45 | 212,30 | 213,85 | -0,47% | 1,00 |
| 21.11.2024 | 209,35 | 214,95 | 207,75 | 214,85 | 2,63% | - |
| 20.11.2024 | 207,70 | 211,95 | 207,20 | 209,35 | 0,79% | 40,00 |
| 19.11.2024 | 202,80 | 207,90 | 201,85 | 207,70 | 2,42% | 70,00 |
| 18.11.2024 | 201,80 | 203,55 | 199,50 | 202,80 | 0,50% | 12,00 |
| 15.11.2024 | 200,58 | 201,85 | 197,40 | 201,80 | 0,61% | - |
| 14.11.2024 | 198,80 | 201,60 | 196,50 | 200,58 | 0,89% | 7,00 |
| 13.11.2024 | 201,48 | 203,20 | 198,63 | 198,80 | -1,33% | - |
| 12.11.2024 | 201,98 | 205,05 | 200,75 | 201,48 | -0,25% | 100,00 |
| 11.11.2024 | 192,05 | 202,55 | 192,02 | 201,98 | 5,17% | - |
| 08.11.2024 | 187,15 | 192,30 | 184,95 | 192,05 | 2,62% | - |
| 07.11.2024 | 184,23 | 187,83 | 182,55 | 187,15 | 1,59% | 7,00 |
| 06.11.2024 | 176,40 | 187,18 | 176,40 | 184,23 | 4,44% | 24,00 |
| 05.11.2024 | 173,55 | 177,35 | 173,05 | 176,40 | 1,64% | - |
| 04.11.2024 | 173,20 | 176,50 | 170,40 | 173,55 | 0,20% | - |
| 01.11.2024 | 175,05 | 177,18 | 172,58 | 173,20 | -1,06% | - |
| 31.10.2024 | 168,38 | 177,27 | 166,25 | 175,05 | 3,96% | - |
| 30.10.2024 | 168,80 | 169,75 | 167,08 | 168,38 | -0,25% | - |
| 29.10.2024 | 169,80 | 170,63 | 168,43 | 168,80 | -0,59% | 6,00 |
| 28.10.2024 | 171,33 | 171,33 | 166,25 | 169,80 | -0,89% | - |
| 25.10.2024 | 172,20 | 172,68 | 170,80 | 171,33 | -0,51% | - |
| 24.10.2024 | 169,50 | 173,45 | 169,30 | 172,20 | 1,59% | - |
| 23.10.2024 | 168,73 | 170,48 | 167,85 | 169,50 | 0,37% | - |
| 22.10.2024 | 167,52 | 168,88 | 166,70 | 168,88 | 0,81% | 130,00 |
| 21.10.2024 | 167,68 | 169,50 | 167,05 | 167,52 | -0,09% | - |
| 18.10.2024 | 168,30 | 169,00 | 166,75 | 167,68 | -0,37% | - |
| 17.10.2024 | 168,05 | 171,02 | 167,48 | 168,30 | 0,15% | 2,00 |
| 16.10.2024 | 168,68 | 169,50 | 167,10 | 168,05 | -0,39% | 9,00 |
| 15.10.2024 | 173,18 | 173,33 | 167,95 | 168,70 | -2,58% | - |
| 14.10.2024 | 174,58 | 175,23 | 171,35 | 173,18 | -0,80% | - |
| 11.10.2024 | 175,38 | 176,02 | 173,13 | 174,58 | -0,46% | - |
| 10.10.2024 | 174,60 | 176,90 | 173,45 | 175,38 | 0,44% | - |
| 09.10.2024 | 171,38 | 175,00 | 170,13 | 174,60 | 1,88% | - |
| 08.10.2024 | 173,25 | 173,25 | 169,68 | 171,38 | -1,08% | 60,00 |
| 07.10.2024 | 171,48 | 174,05 | 171,23 | 173,25 | 1,04% | - |
| 04.10.2024 | 169,63 | 172,05 | 169,33 | 171,48 | 1,09% | - |
| 03.10.2024 | 167,18 | 170,10 | 166,33 | 169,63 | 1,47% | - |
| 02.10.2024 | 163,80 | 167,38 | 163,80 | 167,18 | 2,06% | - |
| 01.10.2024 | 161,52 | 164,15 | 158,88 | 163,80 | 1,41% | - |
| 30.09.2024 | 160,98 | 162,08 | 159,23 | 161,52 | 0,34% | 19,00 |
| 27.09.2024 | 159,50 | 161,43 | 158,88 | 160,98 | 0,92% | - |
| 26.09.2024 | 161,55 | 162,02 | 157,23 | 159,50 | -1,27% | - |
| 25.09.2024 | 161,68 | 162,77 | 160,58 | 161,55 | -0,08% | - |
| 24.09.2024 | 164,00 | 166,40 | 160,77 | 161,68 | -1,42% | - |
| 23.09.2024 | 161,63 | 164,10 | 161,63 | 164,00 | 1,47% | 11,00 |
| 20.09.2024 | 163,02 | 163,15 | 160,52 | 161,63 | -0,86% | - |
| 19.09.2024 | 162,13 | 164,83 | 161,63 | 163,02 | 0,56% | - |
| 18.09.2024 | 162,68 | 163,90 | 159,93 | 162,13 | -0,34% | - |
| 17.09.2024 | 164,10 | 164,83 | 161,83 | 162,68 | -0,87% | - |
| 16.09.2024 | 161,60 | 164,73 | 159,30 | 164,10 | 1,55% | - |
| 13.09.2024 | 160,13 | 161,98 | 159,80 | 161,60 | 0,92% | - |
| 12.09.2024 | 160,30 | 162,27 | 159,65 | 160,13 | -0,11% | - |
| 11.09.2024 | 161,23 | 163,33 | 159,23 | 160,30 | -0,57% | - |
| 10.09.2024 | 161,40 | 162,85 | 160,15 | 161,23 | -0,11% | 1,00 |
| 09.09.2024 | 162,73 | 164,68 | 159,15 | 161,40 | -0,81% | 21,00 |
| 06.09.2024 | 163,40 | 165,52 | 162,08 | 162,73 | -0,41% | - |
| 05.09.2024 | 163,38 | 165,08 | 162,40 | 163,40 | 0,02% | - |
| 04.09.2024 | 165,40 | 167,48 | 162,80 | 163,38 | -1,22% | - |
| 03.09.2024 | 168,18 | 168,40 | 164,10 | 165,40 | -1,65% | 50,00 |
| 02.09.2024 | 167,68 | 168,43 | 166,85 | 168,18 | 0,30% | - |
| 30.08.2024 | 166,08 | 167,98 | 165,08 | 167,68 | 0,96% | - |
| 29.08.2024 | 164,15 | 166,43 | 163,55 | 166,08 | 1,17% | - |
| 28.08.2024 | 164,60 | 165,58 | 163,00 | 164,15 | -0,27% | - |
| 27.08.2024 | 165,10 | 166,27 | 163,93 | 164,60 | -0,30% | - |
| 26.08.2024 | 164,43 | 167,85 | 163,80 | 165,10 | 0,41% | 7,00 |
| 23.08.2024 | 163,75 | 165,30 | 163,65 | 164,43 | 0,41% | - |
| 22.08.2024 | 162,83 | 165,08 | 162,15 | 163,75 | 0,57% | 9,00 |
| 21.08.2024 | 164,55 | 165,40 | 162,23 | 162,83 | -1,05% | - |
| 20.08.2024 | 167,90 | 167,98 | 164,43 | 164,55 | -2,00% | - |
| 19.08.2024 | 167,85 | 169,30 | 165,35 | 167,90 | 0,03% | - |
| 16.08.2024 | 168,40 | 168,60 | 165,43 | 167,85 | -0,33% | - |
| 15.08.2024 | 167,35 | 169,45 | 166,70 | 168,40 | 0,63% | - |
| 14.08.2024 | 165,48 | 167,38 | 163,58 | 167,35 | 1,13% | - |
| 13.08.2024 | 167,40 | 168,58 | 164,88 | 165,48 | -1,15% | - |
| 12.08.2024 | 165,08 | 168,98 | 165,08 | 167,40 | -0,37% | - |
| 09.08.2024 | 165,08 | 168,75 | 162,52 | 168,02 | 1,79% | 10,00 |
| 08.08.2024 | 162,52 | 165,60 | 160,48 | 165,08 | 1,57% | - |
| 07.08.2024 | 162,60 | 165,48 | 161,73 | 162,52 | 0,63% | 4,00 |
| 06.08.2024 | 157,30 | 162,55 | 155,60 | 161,50 | 2,67% | - |
| 05.08.2024 | 161,83 | 161,83 | 151,60 | 157,30 | -2,80% | 57,00 |
| 02.08.2024 | 166,60 | 167,02 | 160,55 | 161,83 | -2,87% | - |
| 01.08.2024 | 168,88 | 170,00 | 166,18 | 166,60 | -1,35% | - |
| 31.07.2024 | 168,45 | 170,77 | 167,77 | 168,88 | 0,25% | - |
| 30.07.2024 | 163,98 | 169,35 | 162,40 | 168,45 | 2,73% | - |
| 29.07.2024 | 162,63 | 165,08 | 162,63 | 163,98 | 0,83% | - |
| 26.07.2024 | 162,58 | 163,83 | 161,45 | 162,63 | 0,03% | - |
| 25.07.2024 | 161,50 | 163,20 | 159,08 | 162,58 | 0,67% | - |
| 24.07.2024 | 162,83 | 164,35 | 161,05 | 161,50 | -0,81% | 39,00 |
| 23.07.2024 | 166,20 | 168,10 | 162,45 | 162,83 | -2,03% | - |
| 22.07.2024 | 167,27 | 168,02 | 165,15 | 166,20 | -0,64% | - |
| 19.07.2024 | 166,88 | 167,93 | 166,08 | 167,27 | 0,24% | - |
| 18.07.2024 | 165,88 | 169,18 | 165,00 | 166,88 | 0,60% | - |
| 17.07.2024 | 163,75 | 166,70 | 161,63 | 165,88 | 1,30% | - |
| 16.07.2024 | 162,93 | 164,93 | 160,25 | 163,75 | 0,51% | - |
| 15.07.2024 | 162,73 | 164,52 | 162,35 | 162,93 | 0,12% | - |
| 12.07.2024 | 162,48 | 163,60 | 161,90 | 162,73 | 0,15% | - |
| 11.07.2024 | 161,60 | 162,85 | 160,25 | 162,48 | 0,54% | - |
| 10.07.2024 | 162,70 | 163,33 | 159,95 | 161,60 | -0,68% | 22,00 |
| 09.07.2024 | 162,10 | 164,77 | 161,30 | 162,70 | 0,37% | - |