219,600€
0,21%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 220,50 | 223,00 | 218,00 | 219,55 | 0,18% | 274,00 |
| 29.01.2025 | 216,45 | 221,60 | 215,40 | 219,15 | 0,97% | 367,00 |
| 28.01.2025 | 215,85 | 217,95 | 214,00 | 217,05 | 1,66% | 235,00 |
| 27.01.2025 | 218,65 | 220,90 | 211,60 | 213,50 | -3,26% | 837,00 |
| 24.01.2025 | 225,85 | 227,90 | 219,75 | 220,70 | -1,91% | 627,00 |
| 23.01.2025 | 224,25 | 228,00 | 223,85 | 225,00 | 0,33% | 1.300,00 |
| 22.01.2025 | 238,55 | 241,40 | 223,55 | 224,25 | -6,50% | 1.623,00 |
| 21.01.2025 | 249,00 | 254,25 | 238,30 | 239,85 | -2,48% | 976,00 |
| 20.01.2025 | 245,85 | 249,30 | 243,20 | 245,95 | 0,04% | 978,00 |
| 17.01.2025 | 247,15 | 250,10 | 244,90 | 245,85 | -0,20% | 953,00 |
| 16.01.2025 | 238,85 | 246,80 | 238,65 | 246,35 | 3,10% | 251,00 |
| 15.01.2025 | 236,70 | 241,70 | 234,70 | 238,95 | 1,40% | 325,00 |
| 14.01.2025 | 223,25 | 236,15 | 222,45 | 235,65 | 4,80% | 335,00 |
| 13.01.2025 | 224,50 | 226,90 | 219,75 | 224,85 | 2,27% | 247,00 |
| 10.01.2025 | 220,40 | 223,75 | 218,45 | 219,85 | 0,00% | 260,00 |
| 09.01.2025 | 218,55 | 220,35 | 217,55 | 219,85 | 0,76% | 164,00 |
| 08.01.2025 | 216,85 | 219,40 | 214,40 | 218,20 | 0,97% | 132,00 |
| 07.01.2025 | 215,30 | 218,10 | 213,45 | 216,10 | 0,32% | 125,00 |
| 06.01.2025 | 214,00 | 217,05 | 213,30 | 215,40 | -0,09% | 479,00 |
| 03.01.2025 | 215,50 | 218,55 | 212,00 | 215,60 | 0,35% | 601,00 |
| 02.01.2025 | 207,10 | 216,70 | 206,10 | 214,85 | 6,26% | 817,00 |
| 30.12.2024 | 203,40 | 203,90 | 200,80 | 202,20 | 0,17% | 276,00 |
| 27.12.2024 | 202,90 | 203,20 | 199,55 | 201,85 | 0,37% | 328,00 |
| 23.12.2024 | 200,55 | 202,15 | 198,83 | 201,10 | 0,55% | 157,00 |
| 20.12.2024 | 198,43 | 201,30 | 195,70 | 200,00 | 0,65% | 461,00 |
| 19.12.2024 | 199,48 | 201,45 | 196,00 | 198,70 | -0,41% | 351,00 |
| 18.12.2024 | 200,45 | 202,30 | 198,60 | 199,52 | -0,68% | 61,00 |
| 17.12.2024 | 201,05 | 201,05 | 197,00 | 200,90 | 0,45% | 271,00 |
| 16.12.2024 | 203,10 | 203,60 | 198,70 | 200,00 | -1,53% | 899,00 |
| 13.12.2024 | 204,00 | 205,30 | 202,50 | 203,10 | -1,00% | 3.463,00 |
| 12.12.2024 | 204,85 | 205,65 | 203,75 | 205,15 | -0,02% | 35,00 |
| 11.12.2024 | 203,75 | 206,10 | 202,75 | 205,20 | 1,61% | 280,00 |
| 10.12.2024 | 202,75 | 205,20 | 201,85 | 201,95 | -0,52% | 188,00 |
| 09.12.2024 | 208,65 | 211,70 | 202,30 | 203,00 | -3,31% | 328,00 |
| 06.12.2024 | 213,25 | 214,95 | 209,75 | 209,95 | -1,71% | 348,00 |
| 05.12.2024 | 212,25 | 215,60 | 210,70 | 213,60 | 0,28% | 153,00 |
| 04.12.2024 | 212,25 | 213,50 | 210,45 | 213,00 | 0,26% | 356,00 |
| 03.12.2024 | 212,80 | 214,00 | 209,60 | 212,45 | 0,28% | 183,00 |
| 02.12.2024 | 213,00 | 214,50 | 210,05 | 211,85 | -0,12% | 679,00 |
| 29.11.2024 | 210,55 | 213,25 | 208,60 | 212,10 | 0,64% | 174,00 |
| 28.11.2024 | 210,00 | 212,10 | 209,40 | 210,75 | 0,50% | 52,00 |
| 27.11.2024 | 212,35 | 212,80 | 208,65 | 209,70 | -0,99% | 41,00 |
| 26.11.2024 | 208,30 | 212,20 | 207,10 | 211,80 | 1,88% | 192,00 |
| 25.11.2024 | 212,50 | 213,90 | 206,50 | 207,90 | -2,76% | 649,00 |
| 22.11.2024 | 215,80 | 217,80 | 212,25 | 213,80 | -0,51% | 104,00 |
| 21.11.2024 | 209,30 | 214,90 | 207,70 | 214,90 | 2,68% | 149,00 |
| 20.11.2024 | 207,70 | 211,90 | 207,00 | 209,30 | 0,79% | 370,00 |
| 19.11.2024 | 202,85 | 207,90 | 201,80 | 207,65 | 2,39% | 360,00 |
| 18.11.2024 | 201,75 | 203,55 | 197,50 | 202,80 | 0,62% | 663,00 |
| 15.11.2024 | 199,20 | 201,60 | 196,60 | 201,55 | 0,47% | 362,00 |
| 14.11.2024 | 199,00 | 202,30 | 196,35 | 200,60 | 0,91% | 317,00 |
| 13.11.2024 | 202,15 | 203,90 | 198,68 | 198,80 | -1,29% | 392,00 |
| 12.11.2024 | 201,45 | 205,10 | 200,70 | 201,40 | -0,32% | 399,00 |
| 11.11.2024 | 192,93 | 202,60 | 192,43 | 202,05 | 5,15% | 1.814,00 |
| 08.11.2024 | 186,45 | 192,33 | 184,45 | 192,15 | 2,67% | 216,00 |
| 07.11.2024 | 184,20 | 187,80 | 181,95 | 187,15 | 1,57% | 1.000,00 |
| 06.11.2024 | 178,20 | 187,00 | 178,00 | 184,25 | 4,48% | 1.438,00 |
| 05.11.2024 | 173,08 | 177,35 | 172,90 | 176,35 | 1,50% | 219,00 |
| 04.11.2024 | 174,73 | 176,38 | 170,43 | 173,75 | 0,27% | 491,00 |
| 01.11.2024 | 174,98 | 177,40 | 172,58 | 173,27 | -1,38% | 251,00 |
| 31.10.2024 | 167,40 | 177,25 | 166,15 | 175,70 | 4,83% | 341,00 |
| 30.10.2024 | 169,23 | 169,85 | 167,08 | 167,60 | -0,62% | 112,00 |
| 29.10.2024 | 168,52 | 170,68 | 168,43 | 168,65 | -0,66% | 187,00 |
| 28.10.2024 | 166,55 | 170,48 | 166,05 | 169,77 | -0,92% | 250,00 |
| 25.10.2024 | 172,75 | 172,75 | 170,80 | 171,35 | -0,49% | 120,00 |
| 24.10.2024 | 170,38 | 173,48 | 169,30 | 172,20 | 1,62% | 115,00 |
| 23.10.2024 | 169,02 | 170,52 | 167,85 | 169,45 | 0,33% | 262,00 |
| 22.10.2024 | 167,23 | 169,10 | 166,33 | 168,90 | 0,79% | 447,00 |
| 21.10.2024 | 167,75 | 169,48 | 166,50 | 167,58 | -0,09% | 380,00 |
| 18.10.2024 | 168,75 | 169,50 | 166,73 | 167,73 | -0,43% | 34,00 |
| 17.10.2024 | 168,30 | 171,05 | 167,40 | 168,45 | 0,24% | 354,00 |
| 16.10.2024 | 168,58 | 169,50 | 167,13 | 168,05 | -0,36% | 136,00 |
| 15.10.2024 | 170,00 | 172,75 | 168,35 | 168,65 | -2,61% | 217,00 |
| 14.10.2024 | 173,10 | 175,20 | 170,50 | 173,18 | -0,76% | 627,00 |
| 11.10.2024 | 174,83 | 176,30 | 173,05 | 174,50 | -0,47% | 210,00 |
| 10.10.2024 | 174,38 | 176,88 | 173,43 | 175,33 | 0,24% | 221,00 |
| 09.10.2024 | 171,68 | 174,93 | 169,40 | 174,90 | 2,09% | 112,00 |
| 08.10.2024 | 170,90 | 172,90 | 169,50 | 171,33 | -1,07% | 73,00 |
| 07.10.2024 | 171,40 | 174,02 | 171,25 | 173,18 | 1,04% | 150,00 |
| 04.10.2024 | 169,60 | 172,02 | 169,25 | 171,40 | 1,08% | 211,00 |
| 03.10.2024 | 167,43 | 170,05 | 166,05 | 169,58 | 1,45% | 229,00 |
| 02.10.2024 | 165,13 | 167,38 | 164,13 | 167,15 | 2,08% | 697,00 |
| 01.10.2024 | 161,50 | 164,13 | 158,80 | 163,75 | 1,41% | 85,00 |
| 30.09.2024 | 161,83 | 162,10 | 159,23 | 161,48 | 0,40% | 111,00 |
| 27.09.2024 | 159,98 | 161,48 | 158,88 | 160,83 | 0,77% | 7,00 |
| 26.09.2024 | 158,63 | 162,02 | 157,13 | 159,60 | -1,16% | 309,00 |
| 25.09.2024 | 161,38 | 162,73 | 160,58 | 161,48 | -0,09% | 121,00 |
| 24.09.2024 | 165,10 | 166,40 | 160,75 | 161,63 | -1,46% | 24,00 |
| 23.09.2024 | 162,35 | 164,10 | 161,85 | 164,02 | 1,48% | 90,00 |
| 20.09.2024 | 162,83 | 163,18 | 160,52 | 161,63 | -0,83% | - |
| 19.09.2024 | 163,73 | 165,25 | 161,63 | 162,98 | 0,51% | 107,00 |
| 18.09.2024 | 161,73 | 163,90 | 159,55 | 162,15 | -0,37% | 184,00 |
| 17.09.2024 | 164,30 | 164,65 | 161,83 | 162,75 | -0,84% | 1,00 |
| 16.09.2024 | 160,43 | 164,73 | 159,30 | 164,13 | 1,53% | 141,00 |
| 13.09.2024 | 160,08 | 162,00 | 159,80 | 161,65 | 0,92% | 55,00 |
| 12.09.2024 | 161,83 | 162,33 | 159,65 | 160,18 | -0,06% | 181,00 |
| 11.09.2024 | 161,27 | 163,33 | 159,25 | 160,27 | -0,56% | 333,00 |
| 10.09.2024 | 161,63 | 162,90 | 160,10 | 161,18 | -0,05% | 99,00 |
| 09.09.2024 | 163,45 | 164,70 | 159,15 | 161,25 | -0,92% | 460,00 |
| 06.09.2024 | 163,35 | 165,52 | 162,08 | 162,75 | -0,43% | 49,00 |