215,750€
0,40%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 215,80 | 217,80 | 214,50 | 215,60 | 0,33% | 54,00 |
| 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 |
| 05.09.2024 | 164,33 | 165,10 | 162,40 | 163,45 | 0,06% | 301,00 |
| 04.09.2024 | 164,98 | 167,55 | 162,77 | 163,35 | -1,22% | 100,00 |
| 03.09.2024 | 168,25 | 168,95 | 164,10 | 165,38 | -1,65% | 376,00 |
| 02.09.2024 | 167,38 | 168,43 | 167,10 | 168,15 | 0,27% | 41,00 |
| 30.08.2024 | 166,35 | 167,98 | 165,08 | 167,70 | 0,93% | 807,00 |
| 29.08.2024 | 164,02 | 166,43 | 163,55 | 166,15 | 1,26% | 51,00 |
| 28.08.2024 | 164,93 | 165,58 | 162,95 | 164,08 | -0,29% | 108,00 |
| 27.08.2024 | 165,38 | 166,27 | 163,90 | 164,55 | -0,26% | 37,00 |
| 26.08.2024 | 163,95 | 167,88 | 163,80 | 164,98 | 0,32% | 60,00 |
| 23.08.2024 | 164,90 | 165,27 | 163,60 | 164,45 | 0,41% | 128,00 |
| 22.08.2024 | 163,00 | 165,08 | 161,60 | 163,77 | 0,60% | 83,00 |
| 21.08.2024 | 164,33 | 165,40 | 162,18 | 162,80 | -1,12% | 58,00 |
| 20.08.2024 | 166,88 | 168,00 | 164,35 | 164,65 | -1,99% | 593,00 |
| 19.08.2024 | 166,85 | 169,55 | 165,35 | 168,00 | 0,10% | 86,00 |
| 16.08.2024 | 167,95 | 168,70 | 165,38 | 167,83 | -0,31% | 48,00 |
| 15.08.2024 | 167,27 | 169,33 | 166,70 | 168,35 | 0,61% | 217,00 |
| 14.08.2024 | 165,40 | 167,40 | 163,15 | 167,33 | 1,23% | 415,00 |
| 13.08.2024 | 167,38 | 169,70 | 164,85 | 165,30 | -1,25% | 434,00 |
| 12.08.2024 | 168,18 | 168,95 | 167,20 | 167,40 | -0,31% | 32,00 |
| 09.08.2024 | 164,80 | 168,73 | 163,90 | 167,93 | 1,74% | 49,00 |
| 08.08.2024 | 162,20 | 165,75 | 160,45 | 165,05 | 1,52% | 145,00 |
| 07.08.2024 | 162,38 | 165,48 | 161,68 | 162,58 | 0,67% | 209,00 |
| 06.08.2024 | 157,58 | 162,55 | 155,52 | 161,50 | 2,69% | 67,00 |
| 05.08.2024 | 159,80 | 159,93 | 151,60 | 157,27 | -2,77% | 1.791,00 |
| 02.08.2024 | 166,52 | 167,02 | 160,52 | 161,75 | -2,93% | 514,00 |
| 01.08.2024 | 168,88 | 170,00 | 166,05 | 166,63 | -1,38% | 214,00 |
| 31.07.2024 | 169,18 | 170,05 | 167,77 | 168,95 | 0,27% | 270,00 |
| 30.07.2024 | 163,75 | 169,35 | 162,00 | 168,50 | 2,76% | 510,00 |
| 29.07.2024 | 163,90 | 165,10 | 162,35 | 163,98 | 0,74% | 40,00 |
| 26.07.2024 | 162,68 | 163,83 | 161,00 | 162,77 | 0,08% | 76,00 |
| 25.07.2024 | 160,58 | 163,20 | 158,15 | 162,65 | 0,67% | 228,00 |
| 24.07.2024 | 162,90 | 165,05 | 161,02 | 161,58 | -0,74% | 890,00 |
| 23.07.2024 | 166,05 | 168,10 | 162,48 | 162,77 | -2,13% | 251,00 |
| 22.07.2024 | 167,55 | 168,85 | 165,15 | 166,33 | -0,58% | 328,00 |
| 19.07.2024 | 167,05 | 167,93 | 165,85 | 167,30 | 0,27% | 221,00 |
| 18.07.2024 | 165,10 | 169,20 | 164,98 | 166,85 | 0,53% | 287,00 |
| 17.07.2024 | 163,43 | 166,70 | 161,55 | 165,98 | 1,31% | 548,00 |
| 16.07.2024 | 162,48 | 164,80 | 160,25 | 163,83 | 0,63% | 252,00 |
| 15.07.2024 | 164,38 | 164,80 | 162,00 | 162,80 | 0,12% | 469,00 |
| 12.07.2024 | 162,20 | 163,63 | 161,10 | 162,60 | 0,15% | 38,00 |
| 11.07.2024 | 161,90 | 162,90 | 159,30 | 162,35 | 0,46% | 134,00 |
| 10.07.2024 | 161,90 | 164,55 | 159,20 | 161,60 | -0,68% | 1.043,00 |
| 09.07.2024 | 161,75 | 164,60 | 161,30 | 162,70 | 0,32% | 97,00 |
| 08.07.2024 | 159,85 | 162,43 | 158,70 | 162,18 | 0,84% | 68,00 |