221,682$
0,23%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 220,02 | 221,52 | 218,77 | 221,18 | 0,50% | - |
| 16.10.2025 | 225,03 | 226,24 | 217,90 | 220,07 | -2,29% | 2.389.104,00 |
| 15.10.2025 | 228,00 | 230,49 | 225,15 | 225,23 | -0,44% | 2.110.534,00 |
| 14.10.2025 | 225,09 | 227,32 | 223,35 | 226,22 | -0,34% | 2.036.837,00 |
| 13.10.2025 | 228,00 | 229,70 | 226,75 | 227,00 | -0,16% | 1.323.651,00 |
| 10.10.2025 | 230,56 | 233,64 | 227,24 | 227,37 | -1,73% | 1.383.997,00 |
| 09.10.2025 | 236,49 | 238,31 | 229,96 | 231,38 | -1,85% | 1.246.483,00 |
| 08.10.2025 | 235,00 | 237,46 | 233,95 | 235,74 | 0,17% | 1.974.453,00 |
| 07.10.2025 | 234,21 | 236,63 | 233,47 | 235,34 | 0,89% | 1.889.909,00 |
| 06.10.2025 | 232,83 | 235,32 | 230,82 | 233,26 | 0,42% | 1.178.379,00 |
| 03.10.2025 | 232,56 | 234,00 | 231,11 | 232,28 | 0,21% | 1.090.020,00 |
| 02.10.2025 | 232,11 | 235,59 | 231,08 | 231,79 | -0,14% | 1.286.935,00 |
| 01.10.2025 | 234,80 | 236,00 | 231,96 | 232,11 | -1,22% | 1.279.659,00 |
| 30.09.2025 | 234,26 | 235,78 | 232,76 | 234,98 | -0,20% | 1.588.116,00 |
| 29.09.2025 | 238,48 | 238,48 | 233,77 | 235,46 | -1,25% | 1.173.112,00 |
| 26.09.2025 | 238,10 | 240,39 | 237,22 | 238,43 | 0,34% | 1.171.509,00 |
| 25.09.2025 | 236,24 | 239,88 | 234,50 | 237,62 | 0,43% | 1.390.866,00 |
| 24.09.2025 | 235,18 | 239,63 | 235,18 | 236,61 | 0,72% | 2.084.892,00 |
| 23.09.2025 | 231,11 | 237,29 | 231,00 | 234,91 | 1,78% | 1.564.309,00 |
| 22.09.2025 | 231,20 | 232,63 | 230,10 | 230,80 | -0,30% | 1.725.433,00 |
| 19.09.2025 | 235,68 | 236,18 | 228,50 | 231,50 | -1,21% | 3.066.875,00 |
| 18.09.2025 | 234,35 | 237,57 | 232,93 | 234,34 | -0,42% | 2.083.327,00 |
| 17.09.2025 | 235,29 | 236,85 | 234,55 | 235,32 | 0,18% | 1.081.274,00 |
| 16.09.2025 | 234,98 | 235,41 | 232,89 | 234,90 | 0,89% | 1.218.060,00 |
| 15.09.2025 | 236,41 | 238,45 | 232,70 | 232,82 | -1,39% | 1.461.622,00 |
| 12.09.2025 | 237,76 | 240,15 | 235,63 | 236,09 | -0,41% | 1.096.011,00 |
| 11.09.2025 | 235,88 | 238,34 | 235,00 | 237,07 | 0,01% | 1.571.290,00 |
| 10.09.2025 | 234,66 | 238,40 | 234,41 | 237,04 | 1,12% | 1.133.214,00 |
| 09.09.2025 | 234,52 | 237,33 | 233,96 | 234,41 | 0,44% | 1.265.033,00 |
| 08.09.2025 | 235,81 | 237,86 | 231,87 | 233,39 | -1,01% | 1.796.903,00 |
| 05.09.2025 | 236,43 | 237,98 | 231,68 | 235,78 | -0,50% | 1.822.918,00 |
| 04.09.2025 | 239,64 | 242,31 | 235,48 | 236,97 | -1,01% | 1.799.140,00 |
| 03.09.2025 | 241,60 | 243,50 | 238,80 | 239,39 | -0,61% | 1.350.139,00 |
| 02.09.2025 | 241,82 | 242,43 | 239,12 | 240,86 | -0,40% | 1.719.444,00 |
| 29.08.2025 | 242,01 | 243,75 | 240,87 | 241,82 | -0,13% | 1.655.529,00 |
| 28.08.2025 | 242,60 | 242,60 | 239,29 | 242,14 | 0,22% | 1.649.416,00 |
| 27.08.2025 | 240,45 | 244,92 | 240,45 | 241,60 | 0,01% | 1.658.002,00 |
| 26.08.2025 | 239,75 | 242,54 | 238,50 | 241,58 | 0,93% | 1.817.504,00 |
| 25.08.2025 | 237,33 | 241,25 | 237,20 | 239,35 | 0,75% | 1.441.431,00 |
| 22.08.2025 | 240,70 | 241,57 | 236,90 | 237,56 | -1,27% | 1.434.123,00 |
| 21.08.2025 | 237,52 | 242,40 | 237,15 | 240,61 | 1,95% | 2.126.784,00 |
| 20.08.2025 | 231,44 | 238,11 | 230,99 | 236,01 | 2,43% | 2.089.259,00 |
| 19.08.2025 | 229,01 | 231,02 | 228,46 | 230,40 | 0,20% | 1.326.239,00 |
| 18.08.2025 | 229,69 | 231,77 | 228,05 | 229,94 | -0,09% | 1.355.755,00 |
| 15.08.2025 | 233,09 | 234,41 | 230,05 | 230,14 | -1,07% | 1.268.864,00 |
| 14.08.2025 | 232,07 | 233,85 | 231,35 | 232,63 | 0,58% | 1.067.507,00 |
| 13.08.2025 | 229,67 | 232,00 | 227,83 | 231,29 | 0,66% | 1.498.475,00 |
| 12.08.2025 | 229,66 | 231,47 | 226,93 | 229,77 | -0,12% | 1.829.054,00 |
| 11.08.2025 | 231,67 | 233,93 | 229,48 | 230,05 | -0,34% | 2.114.469,00 |
| 08.08.2025 | 235,30 | 240,33 | 228,98 | 230,83 | -1,89% | 2.357.013,00 |
| 07.08.2025 | 232,68 | 238,96 | 231,63 | 235,27 | -0,27% | 2.148.964,00 |
| 06.08.2025 | 239,60 | 240,52 | 234,35 | 235,91 | -1,55% | 2.078.192,00 |
| 05.08.2025 | 241,76 | 242,23 | 235,24 | 239,63 | -0,98% | 1.921.516,00 |
| 04.08.2025 | 238,71 | 243,32 | 238,51 | 242,01 | 1,55% | 1.766.579,00 |
| 01.08.2025 | 234,31 | 240,43 | 232,00 | 238,31 | 1,03% | 2.022.615,00 |
| 31.07.2025 | 234,54 | 237,40 | 233,29 | 235,88 | 1,11% | 1.771.780,00 |
| 30.07.2025 | 235,50 | 237,15 | 231,27 | 233,29 | -0,73% | 1.475.935,00 |
| 29.07.2025 | 229,76 | 235,88 | 229,76 | 235,00 | 2,85% | 2.490.409,00 |
| 28.07.2025 | 233,28 | 235,97 | 227,21 | 228,48 | 1,38% | 2.798.336,00 |
| 25.07.2025 | 226,41 | 227,00 | 224,92 | 225,37 | -0,19% | 1.360.240,00 |
| 24.07.2025 | 223,30 | 228,13 | 223,15 | 225,80 | 1,12% | 1.979.648,00 |
| 23.07.2025 | 221,51 | 225,73 | 221,00 | 223,29 | 0,27% | 1.849.179,00 |
| 22.07.2025 | 225,65 | 228,73 | 222,59 | 222,68 | -1,66% | 2.676.818,00 |
| 21.07.2025 | 234,63 | 239,10 | 225,91 | 226,44 | -7,30% | 4.584.485,00 |
| 18.07.2025 | 240,50 | 245,57 | 239,00 | 244,28 | 5,44% | 5.499.151,00 |
| 17.07.2025 | 230,09 | 234,28 | 230,00 | 231,67 | 0,07% | 1.710.458,00 |
| 16.07.2025 | 234,50 | 235,51 | 230,34 | 231,51 | -1,62% | 1.539.768,00 |
| 15.07.2025 | 240,05 | 241,53 | 235,15 | 235,33 | -2,57% | 1.337.009,00 |
| 14.07.2025 | 235,50 | 242,14 | 235,46 | 241,53 | 2,68% | 1.446.509,00 |
| 11.07.2025 | 235,06 | 236,37 | 231,60 | 235,23 | 0,43% | 1.706.153,00 |
| 10.07.2025 | 235,00 | 236,58 | 232,14 | 234,23 | -0,73% | 1.324.694,00 |
| 09.07.2025 | 237,56 | 237,74 | 233,07 | 235,96 | -0,35% | 1.579.463,00 |
| 08.07.2025 | 236,92 | 239,25 | 233,78 | 236,78 | -0,75% | 1.510.177,00 |
| 07.07.2025 | 238,76 | 241,48 | 236,79 | 238,56 | -0,44% | 1.098.443,00 |
| 03.07.2025 | 239,42 | 240,57 | 236,11 | 239,62 | -0,27% | 1.049.816,00 |
| 02.07.2025 | 236,84 | 241,21 | 235,67 | 240,27 | 1,79% | 1.864.129,00 |
| 01.07.2025 | 245,40 | 246,00 | 235,61 | 236,04 | -3,07% | 1.755.792,00 |
| 30.06.2025 | 239,90 | 243,84 | 238,50 | 243,52 | 1,47% | 1.664.977,00 |
| 27.06.2025 | 242,05 | 242,51 | 238,50 | 240,00 | -0,86% | 2.473.350,00 |
| 26.06.2025 | 236,00 | 243,19 | 235,71 | 242,09 | 2,44% | 2.026.438,00 |
| 25.06.2025 | 240,10 | 240,11 | 235,70 | 236,32 | -1,51% | 1.604.595,00 |
| 24.06.2025 | 232,53 | 240,97 | 229,35 | 239,95 | 3,19% | 1.639.315,00 |
| 23.06.2025 | 236,14 | 238,38 | 231,89 | 232,53 | -1,03% | 1.413.319,00 |
| 20.06.2025 | 237,00 | 237,31 | 234,41 | 234,95 | -0,05% | 2.349.233,00 |
| 18.06.2025 | 236,41 | 237,50 | 232,10 | 235,06 | -0,39% | 1.569.257,00 |
| 17.06.2025 | 235,50 | 238,81 | 234,16 | 235,99 | 1,02% | 1.523.734,00 |
| 16.06.2025 | 238,75 | 242,41 | 232,33 | 233,61 | -1,98% | 1.582.249,00 |
| 13.06.2025 | 237,92 | 239,00 | 233,07 | 238,34 | 1,40% | 1.482.710,00 |
| 12.06.2025 | 234,35 | 235,44 | 231,88 | 235,04 | 0,02% | 1.331.698,00 |
| 11.06.2025 | 230,37 | 235,70 | 230,37 | 235,00 | 2,11% | 1.738.820,00 |
| 10.06.2025 | 229,56 | 233,83 | 227,77 | 230,15 | 0,60% | 2.219.275,00 |
| 09.06.2025 | 238,50 | 238,50 | 228,69 | 228,78 | -5,89% | 4.602.101,00 |
| 06.06.2025 | 244,30 | 245,95 | 241,50 | 243,09 | -0,33% | 2.183.537,00 |
| 05.06.2025 | 243,12 | 246,42 | 240,80 | 243,89 | 1,25% | 1.991.528,00 |
| 04.06.2025 | 243,79 | 246,23 | 239,79 | 240,89 | -1,41% | 1.875.975,00 |
| 03.06.2025 | 244,56 | 245,67 | 240,84 | 244,33 | 0,45% | 2.038.097,00 |
| 02.06.2025 | 239,80 | 243,45 | 235,11 | 243,23 | 2,63% | 3.010.006,00 |
| 30.05.2025 | 231,75 | 237,23 | 231,00 | 236,99 | 2,23% | 3.961.087,00 |
| 29.05.2025 | 232,30 | 233,66 | 229,37 | 231,81 | -0,77% | 2.069.421,00 |
| 28.05.2025 | 232,00 | 234,62 | 232,00 | 233,62 | 0,85% | 1.452.177,00 |