199,575€
-7,82%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 200,23 | 208,65 | 197,70 | 199,50 | -7,85% | 419,00 |
| 02.04.2025 | 213,90 | 217,10 | 211,40 | 216,50 | 1,33% | 60,00 |
| 01.04.2025 | 214,45 | 215,90 | 208,80 | 213,65 | -0,12% | 292,00 |
| 31.03.2025 | 209,25 | 214,75 | 206,25 | 213,90 | 2,39% | 245,00 |
| 28.03.2025 | 209,50 | 211,00 | 206,40 | 208,90 | -0,43% | 43,00 |
| 27.03.2025 | 214,95 | 216,30 | 207,90 | 209,80 | -2,89% | 58,00 |
| 26.03.2025 | 215,30 | 218,05 | 213,50 | 216,05 | 0,65% | 161,00 |
| 25.03.2025 | 216,50 | 218,40 | 212,60 | 214,65 | -0,76% | 112,00 |
| 24.03.2025 | 209,55 | 217,05 | 208,75 | 216,30 | 2,95% | 99,00 |
| 21.03.2025 | 212,50 | 213,40 | 209,80 | 210,10 | -1,01% | 87,00 |
| 20.03.2025 | 208,20 | 212,90 | 207,75 | 212,25 | 1,82% | 20,00 |
| 19.03.2025 | 204,60 | 209,35 | 203,90 | 208,45 | 1,86% | 193,00 |
| 18.03.2025 | 204,90 | 208,95 | 203,00 | 204,65 | 0,39% | 175,00 |
| 17.03.2025 | 201,55 | 204,45 | 199,80 | 203,85 | 1,57% | 392,00 |
| 14.03.2025 | 196,08 | 202,15 | 194,55 | 200,70 | 3,00% | 237,00 |
| 13.03.2025 | 197,43 | 201,05 | 193,33 | 194,85 | -1,43% | 408,00 |
| 12.03.2025 | 193,10 | 199,60 | 192,95 | 197,68 | 2,25% | 62,00 |
| 11.03.2025 | 197,77 | 198,73 | 192,68 | 193,33 | -2,24% | 195,00 |
| 10.03.2025 | 202,90 | 204,15 | 194,35 | 197,75 | -2,73% | 817,00 |
| 07.03.2025 | 199,38 | 204,85 | 196,98 | 203,30 | 1,84% | 266,00 |
| 06.03.2025 | 201,90 | 202,70 | 196,60 | 199,63 | -1,03% | 433,00 |
| 05.03.2025 | 206,05 | 207,85 | 199,98 | 201,70 | -2,84% | 750,00 |
| 04.03.2025 | 209,95 | 210,50 | 204,15 | 207,60 | -1,33% | 750,00 |
| 03.03.2025 | 220,20 | 221,15 | 209,55 | 210,40 | -4,62% | 456,00 |
| 28.02.2025 | 212,00 | 221,40 | 206,30 | 220,60 | 4,35% | 594,00 |
| 27.02.2025 | 209,20 | 214,15 | 208,40 | 211,40 | 1,25% | 130,00 |
| 26.02.2025 | 206,00 | 209,05 | 205,00 | 208,80 | 1,63% | 74,00 |
| 25.02.2025 | 209,50 | 210,50 | 201,60 | 205,45 | -2,17% | 110,00 |
| 24.02.2025 | 210,60 | 214,20 | 208,60 | 210,00 | -0,57% | 144,00 |
| 21.02.2025 | 215,55 | 217,25 | 210,45 | 211,20 | -2,13% | 369,00 |
| 20.02.2025 | 210,10 | 217,40 | 204,20 | 215,80 | 2,84% | 389,00 |
| 19.02.2025 | 206,95 | 212,30 | 206,50 | 209,85 | 1,77% | 296,00 |
| 18.02.2025 | 205,75 | 207,15 | 203,85 | 206,20 | 0,51% | 275,00 |
| 17.02.2025 | 203,95 | 205,40 | 203,05 | 205,15 | 0,86% | 86,00 |
| 14.02.2025 | 200,93 | 206,30 | 199,75 | 203,40 | 1,45% | 391,00 |
| 13.02.2025 | 200,30 | 203,50 | 198,05 | 200,50 | -0,22% | 353,00 |
| 12.02.2025 | 211,35 | 212,15 | 198,65 | 200,95 | -4,90% | 361,00 |
| 11.02.2025 | 215,30 | 217,20 | 209,30 | 211,30 | -1,63% | 312,00 |
| 10.02.2025 | 213,10 | 217,10 | 208,90 | 214,80 | 2,19% | 768,00 |
| 07.02.2025 | 211,00 | 212,15 | 206,70 | 210,20 | 0,07% | 658,00 |
| 06.02.2025 | 222,05 | 224,85 | 206,55 | 210,05 | -5,21% | 444,00 |
| 05.02.2025 | 219,55 | 222,85 | 217,35 | 221,60 | 0,91% | 502,00 |
| 04.02.2025 | 220,90 | 223,85 | 218,15 | 219,60 | -1,57% | 218,00 |
| 03.02.2025 | 219,80 | 224,00 | 216,30 | 223,10 | 3,48% | 328,00 |
| 31.01.2025 | 222,55 | 224,90 | 215,50 | 215,60 | -2,60% | 301,00 |
| 30.01.2025 | 220,50 | 223,00 | 218,00 | 221,35 | 1,00% | 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 |