202,450€
-2,29%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 207,95 | 208,15 | 201,90 | 202,45 | -2,29% | 1,00 |
| 21.08.2025 | 203,00 | 208,70 | 201,90 | 207,20 | 2,37% | - |
| 20.08.2025 | 198,38 | 204,30 | 196,38 | 202,40 | 2,34% | - |
| 19.08.2025 | 197,43 | 198,35 | 195,68 | 197,77 | 0,16% | 10,00 |
| 18.08.2025 | 196,00 | 198,70 | 195,45 | 197,45 | 0,30% | 13,00 |
| 15.08.2025 | 199,90 | 200,27 | 196,65 | 196,85 | -1,49% | - |
| 14.08.2025 | 197,68 | 200,85 | 197,43 | 199,83 | 1,10% | 85,00 |
| 13.08.2025 | 197,00 | 198,08 | 193,80 | 197,65 | 0,34% | - |
| 12.08.2025 | 198,30 | 198,80 | 194,30 | 196,98 | -0,69% | - |
| 11.08.2025 | 198,30 | 201,30 | 197,18 | 198,35 | 0,09% | - |
| 08.08.2025 | 201,80 | 206,15 | 196,45 | 198,18 | -1,77% | 110,00 |
| 07.08.2025 | 202,35 | 209,95 | 199,90 | 201,75 | -0,35% | 8,00 |
| 06.08.2025 | 207,15 | 209,20 | 201,00 | 202,45 | -2,32% | - |
| 05.08.2025 | 209,40 | 210,80 | 203,10 | 207,25 | -1,05% | - |
| 04.08.2025 | 206,15 | 210,40 | 203,80 | 209,45 | 1,58% | 19,00 |
| 01.08.2025 | 206,80 | 208,20 | 200,90 | 206,20 | -0,27% | 158,00 |
| 31.07.2025 | 204,75 | 207,65 | 203,45 | 206,75 | 0,98% | 6,00 |
| 30.07.2025 | 203,55 | 206,60 | 202,10 | 204,75 | 0,56% | 10,00 |
| 29.07.2025 | 197,02 | 204,45 | 197,00 | 203,60 | 3,30% | 68,00 |
| 28.07.2025 | 192,02 | 220,00 | 192,02 | 197,10 | 2,63% | 1.850,00 |
| 25.07.2025 | 192,18 | 193,60 | 191,77 | 192,05 | -0,08% | 7,00 |
| 24.07.2025 | 189,70 | 193,93 | 189,70 | 192,20 | 1,32% | - |
| 23.07.2025 | 189,60 | 192,55 | 188,80 | 189,70 | 0,03% | - |
| 22.07.2025 | 193,98 | 195,50 | 189,58 | 189,65 | -2,23% | 54,00 |
| 21.07.2025 | 210,20 | 210,20 | 193,18 | 193,98 | -7,72% | 201,00 |
| 18.07.2025 | 200,10 | 210,75 | 199,40 | 210,20 | 4,98% | - |
| 17.07.2025 | 199,02 | 202,15 | 198,85 | 200,23 | 0,53% | - |
| 16.07.2025 | 203,20 | 204,10 | 196,98 | 199,18 | -1,98% | 115,00 |
| 15.07.2025 | 207,10 | 207,15 | 202,35 | 203,20 | -1,88% | - |
| 14.07.2025 | 201,10 | 207,50 | 201,10 | 207,10 | 3,03% | - |
| 11.07.2025 | 200,10 | 202,40 | 198,35 | 201,00 | 0,45% | - |
| 10.07.2025 | 201,30 | 202,20 | 198,65 | 200,10 | -0,65% | 20,00 |
| 09.07.2025 | 201,80 | 203,40 | 199,23 | 201,40 | -0,30% | 2,00 |
| 08.07.2025 | 203,50 | 204,25 | 200,08 | 202,00 | -0,69% | - |
| 07.07.2025 | 202,20 | 205,55 | 201,45 | 203,40 | 0,59% | - |
| 04.07.2025 | 203,75 | 203,75 | 201,50 | 202,20 | -0,71% | - |
| 03.07.2025 | 203,45 | 205,20 | 200,80 | 203,65 | 0,07% | - |
| 02.07.2025 | 200,18 | 204,40 | 199,77 | 203,50 | 1,67% | 1,00 |
| 01.07.2025 | 206,75 | 208,15 | 200,10 | 200,15 | -3,17% | - |
| 30.06.2025 | 204,95 | 207,25 | 203,70 | 206,70 | 0,85% | - |
| 27.06.2025 | 206,75 | 207,80 | 203,95 | 204,95 | -0,87% | - |
| 26.06.2025 | 203,05 | 207,35 | 200,70 | 206,75 | 1,77% | - |
| 25.06.2025 | 206,60 | 208,35 | 202,75 | 203,15 | -1,67% | - |
| 24.06.2025 | 200,58 | 207,40 | 197,68 | 206,60 | 2,73% | 7,00 |
| 23.06.2025 | 203,85 | 208,05 | 200,45 | 201,10 | -1,32% | - |
| 20.06.2025 | 205,35 | 206,20 | 203,30 | 203,80 | -0,75% | - |
| 19.06.2025 | 204,85 | 209,40 | 203,80 | 205,35 | 0,24% | - |
| 18.06.2025 | 205,35 | 206,60 | 201,50 | 204,85 | -0,27% | - |
| 17.06.2025 | 202,10 | 207,25 | 201,95 | 205,40 | 1,71% | 35,00 |
| 16.06.2025 | 206,15 | 208,75 | 200,70 | 201,95 | -2,01% | - |
| 13.06.2025 | 202,80 | 214,00 | 202,65 | 206,10 | 1,63% | 3,00 |
| 12.06.2025 | 204,60 | 204,60 | 200,18 | 202,80 | -0,88% | - |
| 11.06.2025 | 201,40 | 205,20 | 201,10 | 204,60 | 1,54% | - |
| 10.06.2025 | 202,45 | 204,35 | 199,43 | 201,50 | -0,47% | - |
| 09.06.2025 | 213,35 | 213,35 | 201,20 | 202,45 | -5,06% | - |
| 06.06.2025 | 212,90 | 216,55 | 211,95 | 213,25 | 0,16% | 25,00 |
| 05.06.2025 | 211,30 | 215,45 | 209,70 | 212,90 | 0,76% | - |
| 04.06.2025 | 215,20 | 215,60 | 210,05 | 211,30 | -1,77% | - |
| 03.06.2025 | 212,55 | 215,55 | 210,30 | 215,10 | 1,15% | 2,00 |
| 02.06.2025 | 208,45 | 212,95 | 206,10 | 212,65 | 1,94% | 100,00 |
| 30.05.2025 | 203,85 | 209,00 | 202,50 | 208,60 | 2,33% | 4,00 |
| 29.05.2025 | 206,65 | 211,00 | 201,95 | 203,85 | -1,28% | - |
| 28.05.2025 | 204,50 | 207,55 | 204,45 | 206,50 | 0,93% | - |
| 27.05.2025 | 200,50 | 205,65 | 199,20 | 204,60 | 2,04% | - |
| 26.05.2025 | 201,40 | 202,55 | 200,18 | 200,50 | -0,45% | 7,00 |
| 23.05.2025 | 202,40 | 202,60 | 199,33 | 201,40 | -0,52% | - |
| 22.05.2025 | 202,65 | 203,35 | 199,52 | 202,45 | -0,10% | 6,00 |
| 21.05.2025 | 206,25 | 207,55 | 201,35 | 202,65 | -1,77% | - |
| 20.05.2025 | 207,40 | 208,90 | 205,60 | 206,30 | -0,53% | - |
| 19.05.2025 | 210,65 | 210,65 | 205,70 | 207,40 | -1,54% | - |
| 16.05.2025 | 210,50 | 211,60 | 209,05 | 210,65 | 0,02% | - |
| 15.05.2025 | 208,70 | 211,15 | 204,00 | 210,60 | 0,91% | - |
| 14.05.2025 | 207,60 | 209,20 | 204,80 | 208,70 | 0,51% | - |
| 13.05.2025 | 208,10 | 211,00 | 205,55 | 207,65 | -0,14% | - |
| 12.05.2025 | 207,60 | 216,50 | 205,50 | 207,95 | 0,27% | 3,00 |
| 09.05.2025 | 211,65 | 214,10 | 205,80 | 207,40 | -2,03% | - |
| 08.05.2025 | 211,65 | 215,70 | 208,75 | 211,70 | -0,05% | 50,00 |
| 07.05.2025 | 206,45 | 211,80 | 206,45 | 211,80 | 2,52% | - |
| 06.05.2025 | 208,40 | 210,70 | 204,75 | 206,60 | -0,82% | - |
| 05.05.2025 | 208,70 | 209,95 | 201,90 | 208,30 | -0,19% | 35,00 |
| 02.05.2025 | 204,00 | 208,70 | 200,85 | 208,70 | 2,30% | - |
| 30.04.2025 | 209,30 | 209,30 | 198,68 | 204,00 | -2,51% | - |
| 29.04.2025 | 208,25 | 209,65 | 206,40 | 209,25 | 0,48% | 20,00 |
| 28.04.2025 | 205,35 | 209,00 | 203,85 | 208,25 | 1,44% | 15,00 |
| 25.04.2025 | 204,15 | 206,20 | 202,75 | 205,30 | 0,34% | - |
| 24.04.2025 | 201,77 | 205,95 | 200,70 | 204,60 | 1,39% | - |
| 23.04.2025 | 201,45 | 205,85 | 197,10 | 201,80 | 0,15% | 24,00 |
| 22.04.2025 | 203,55 | 204,15 | 193,60 | 201,50 | -1,08% | - |
| 17.04.2025 | 199,70 | 206,55 | 199,70 | 203,70 | 1,90% | - |
| 16.04.2025 | 201,38 | 203,20 | 196,83 | 199,90 | -0,70% | - |
| 15.04.2025 | 195,25 | 202,55 | 194,10 | 201,30 | 2,95% | - |
| 14.04.2025 | 194,35 | 200,10 | 191,95 | 195,52 | 0,68% | 87,00 |
| 11.04.2025 | 190,05 | 195,45 | 183,68 | 194,20 | 2,12% | 16,00 |
| 10.04.2025 | 199,43 | 199,43 | 184,52 | 190,18 | -4,73% | - |
| 09.04.2025 | 186,65 | 202,20 | 178,35 | 199,63 | 6,89% | 71,00 |
| 08.04.2025 | 184,73 | 199,95 | 184,45 | 186,75 | 1,15% | 187,00 |
| 07.04.2025 | 180,05 | 190,88 | 162,50 | 184,63 | 2,68% | 334,00 |
| 04.04.2025 | 199,43 | 199,43 | 177,52 | 179,80 | -9,87% | 18,00 |
| 03.04.2025 | 216,50 | 216,50 | 198,50 | 199,50 | -7,89% | 80,00 |
| 02.04.2025 | 213,65 | 217,10 | 211,40 | 216,60 | 1,38% | - |