250,752$
-1,72%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 256,62 | 258,24 | 250,42 | 250,42 | -1,85% | - |
| 06.03.2026 | 252,50 | 259,24 | 250,50 | 255,15 | 2,25% | 2.621,00 |
| 05.03.2026 | 250,90 | 253,11 | 246,34 | 249,54 | 0,22% | 2.621,00 |
| 04.03.2026 | 245,30 | 249,67 | 241,14 | 248,98 | 1,18% | 2.810.722,00 |
| 03.03.2026 | 252,00 | 255,78 | 244,16 | 246,07 | -1,15% | 5.093.945,00 |
| 02.03.2026 | 247,87 | 252,50 | 244,44 | 248,93 | 5,60% | 4.939.369,00 |
| 27.02.2026 | 231,10 | 236,63 | 230,99 | 235,73 | 1,38% | 2.970.300,00 |
| 26.02.2026 | 221,75 | 236,57 | 216,43 | 232,51 | 5,36% | 3.472.537,00 |
| 25.02.2026 | 220,82 | 221,95 | 216,60 | 220,68 | -0,13% | 2.317.164,00 |
| 24.02.2026 | 220,29 | 222,17 | 216,73 | 220,96 | -1,07% | 2.439.786,00 |
| 23.02.2026 | 226,75 | 229,51 | 223,05 | 223,35 | -1,38% | 1.867.219,00 |
| 20.02.2026 | 226,38 | 227,15 | 224,00 | 226,47 | 0,12% | 1.377.278,00 |
| 19.02.2026 | 224,85 | 228,04 | 224,04 | 226,19 | 1,10% | 1.679.628,00 |
| 18.02.2026 | 221,00 | 224,26 | 220,57 | 223,72 | 2,15% | 1.311.761,00 |
| 17.02.2026 | 222,60 | 223,54 | 217,55 | 219,01 | -0,81% | 1.283.878,00 |
| 13.02.2026 | 218,83 | 221,78 | 217,53 | 220,79 | 1,42% | 1.845.663,00 |
| 12.02.2026 | 219,87 | 222,92 | 217,53 | 217,69 | -0,78% | 2.153.294,00 |
| 11.02.2026 | 219,90 | 220,90 | 217,84 | 219,41 | 0,48% | 1.680.986,00 |
| 10.02.2026 | 216,60 | 218,68 | 216,60 | 218,37 | 1,26% | 1.284.259,00 |
| 09.02.2026 | 213,11 | 215,76 | 212,92 | 215,65 | 1,19% | 1.413.677,00 |
| 06.02.2026 | 209,97 | 213,61 | 209,77 | 213,11 | 1,22% | 1.423.573,00 |
| 05.02.2026 | 212,80 | 212,88 | 207,35 | 210,54 | -1,55% | 1.773.846,00 |
| 04.02.2026 | 211,04 | 213,87 | 206,19 | 213,86 | 1,37% | 2.209.355,00 |
| 03.02.2026 | 208,59 | 210,98 | 207,09 | 210,96 | 1,54% | 1.716.914,00 |
| 02.02.2026 | 209,36 | 210,44 | 206,51 | 207,76 | -1,78% | 1.271.216,00 |
| 30.01.2026 | 212,75 | 214,04 | 209,32 | 211,52 | -0,69% | 1.484.769,00 |
| 29.01.2026 | 211,00 | 213,65 | 210,72 | 212,99 | 2,38% | 2.113.328,00 |
| 28.01.2026 | 206,61 | 210,93 | 205,46 | 208,04 | 1,12% | 2.020.818,00 |
| 27.01.2026 | 206,71 | 207,76 | 204,69 | 205,73 | -0,38% | 1.520.522,00 |
| 26.01.2026 | 209,80 | 210,29 | 205,34 | 206,51 | -0,41% | 1.658.501,00 |
| 23.01.2026 | 208,25 | 209,35 | 206,19 | 207,35 | 0,27% | 1.302.355,00 |
| 22.01.2026 | 208,00 | 209,50 | 204,90 | 206,79 | -0,25% | 1.716.479,00 |
| 21.01.2026 | 205,49 | 207,55 | 204,38 | 207,30 | 2,10% | 1.756.121,00 |
| 20.01.2026 | 206,82 | 208,91 | 202,21 | 203,04 | -1,72% | 2.099.462,00 |
| 19.01.2026 | 205,39 | 206,67 | 205,32 | 206,59 | -0,05% | - |
| 16.01.2026 | 203,45 | 208,50 | 203,33 | 206,70 | 1,95% | 2.110.512,00 |
| 15.01.2026 | 201,15 | 203,82 | 196,48 | 202,74 | 1,51% | 2.405.187,00 |
| 14.01.2026 | 195,52 | 203,74 | 195,39 | 199,72 | 3,11% | 3.321.364,00 |
| 13.01.2026 | 194,34 | 195,34 | 192,01 | 193,69 | 0,13% | 1.988.056,00 |
| 12.01.2026 | 194,48 | 195,99 | 192,86 | 193,44 | -0,38% | 1.477.855,00 |
| 09.01.2026 | 197,76 | 199,32 | 194,00 | 194,18 | -1,18% | 1.791.578,00 |
| 08.01.2026 | 197,04 | 199,04 | 195,43 | 196,50 | 0,22% | 2.153.265,00 |
| 07.01.2026 | 195,50 | 199,23 | 195,00 | 196,07 | 0,76% | 1.900.761,00 |
| 06.01.2026 | 198,36 | 198,91 | 192,70 | 194,59 | -2,08% | 1.943.687,00 |
| 05.01.2026 | 199,77 | 200,81 | 191,64 | 198,72 | 0,47% | 2.145.186,00 |
| 02.01.2026 | 194,48 | 199,79 | 193,83 | 197,80 | 1,75% | 1.928.342,00 |
| 31.12.2025 | 193,44 | 194,74 | 192,87 | 194,39 | 0,49% | 1.256.781,00 |
| 30.12.2025 | 192,95 | 194,57 | 192,55 | 193,44 | 0,44% | 1.065.312,00 |
| 29.12.2025 | 189,66 | 192,70 | 189,31 | 192,60 | 1,74% | 1.930.591,00 |
| 26.12.2025 | 190,35 | 190,56 | 188,13 | 189,31 | -0,54% | 725.595,00 |
| 24.12.2025 | 191,71 | 192,21 | 189,77 | 190,33 | -0,71% | 520.669,00 |
| 23.12.2025 | 189,60 | 192,10 | 188,54 | 191,70 | 1,23% | 1.249.229,00 |
| 22.12.2025 | 190,13 | 190,81 | 188,80 | 189,37 | -0,21% | 1.414.747,00 |
| 19.12.2025 | 190,40 | 191,35 | 188,94 | 189,76 | -0,05% | 2.186.869,00 |
| 18.12.2025 | 189,30 | 193,07 | 188,75 | 189,85 | -0,26% | 1.973.011,00 |
| 17.12.2025 | 189,55 | 191,89 | 188,22 | 190,35 | 0,57% | 4.209.627,00 |
| 16.12.2025 | 188,40 | 190,11 | 186,20 | 189,28 | 0,24% | 2.975.199,00 |
| 15.12.2025 | 189,01 | 189,09 | 186,70 | 188,83 | -0,28% | 2.710.272,00 |
| 12.12.2025 | 192,44 | 193,71 | 189,09 | 189,36 | -1,17% | 2.936.001,00 |
| 11.12.2025 | 192,59 | 194,44 | 191,01 | 191,60 | -0,68% | 1.770.713,00 |
| 10.12.2025 | 198,72 | 199,90 | 191,35 | 192,91 | -2,92% | 2.965.535,00 |
| 09.12.2025 | 200,50 | 202,30 | 198,18 | 198,72 | -1,04% | 2.140.483,00 |
| 08.12.2025 | 203,21 | 204,66 | 200,29 | 200,80 | -2,38% | 2.908.405,00 |
| 05.12.2025 | 207,00 | 209,49 | 203,08 | 205,69 | -1,06% | 2.259.612,00 |
| 04.12.2025 | 207,98 | 209,34 | 206,58 | 207,90 | -0,27% | 2.261.136,00 |
| 03.12.2025 | 209,68 | 209,87 | 206,34 | 208,46 | -0,39% | 1.476.842,00 |
| 02.12.2025 | 211,00 | 211,40 | 208,49 | 209,28 | -0,67% | 1.249.631,00 |
| 01.12.2025 | 207,72 | 211,21 | 207,00 | 210,69 | 1,07% | 1.402.309,00 |
| 28.11.2025 | 205,80 | 210,10 | 205,00 | 208,46 | 1,30% | 838.859,00 |
| 26.11.2025 | 205,68 | 207,34 | 203,42 | 205,79 | 0,43% | 1.486.816,00 |
| 25.11.2025 | 203,27 | 205,04 | 200,51 | 204,91 | 0,16% | 2.273.880,00 |
| 24.11.2025 | 202,08 | 205,00 | 200,64 | 204,58 | -0,45% | 3.877.654,00 |
| 21.11.2025 | 208,33 | 209,44 | 204,54 | 205,50 | -1,28% | 1.777.315,00 |
| 20.11.2025 | 210,36 | 215,63 | 207,84 | 208,17 | -0,69% | 1.663.534,00 |
| 19.11.2025 | 208,01 | 210,37 | 205,50 | 209,62 | -1,34% | 1.867.255,00 |
| 18.11.2025 | 215,37 | 216,79 | 212,31 | 212,46 | -1,28% | 1.604.019,00 |
| 17.11.2025 | 215,39 | 217,81 | 214,11 | 215,21 | 0,01% | 2.139.232,00 |
| 14.11.2025 | 213,29 | 216,94 | 212,30 | 215,19 | 0,89% | 1.820.009,00 |
| 13.11.2025 | 214,20 | 216,53 | 211,95 | 213,30 | -0,12% | 1.386.594,00 |
| 12.11.2025 | 212,00 | 215,55 | 211,27 | 213,55 | 0,73% | 2.367.176,00 |
| 11.11.2025 | 212,01 | 214,25 | 211,16 | 212,00 | 0,21% | 1.342.123,00 |
| 10.11.2025 | 207,70 | 211,79 | 206,88 | 211,55 | 1,76% | 1.377.350,00 |
| 07.11.2025 | 207,26 | 208,67 | 205,07 | 207,90 | -0,06% | 2.383.521,00 |
| 06.11.2025 | 207,25 | 210,25 | 207,14 | 208,03 | 1,17% | 1.575.257,00 |
| 05.11.2025 | 207,25 | 208,77 | 205,55 | 205,63 | -0,54% | 1.638.068,00 |
| 04.11.2025 | 207,36 | 209,61 | 206,00 | 206,75 | -1,36% | 2.075.517,00 |
| 03.11.2025 | 211,61 | 214,23 | 208,13 | 209,61 | -1,13% | 1.850.550,00 |
| 31.10.2025 | 212,50 | 213,00 | 209,00 | 212,00 | 0,23% | 3.048.789,00 |
| 30.10.2025 | 209,54 | 216,10 | 207,91 | 211,52 | 0,18% | 3.057.254,00 |
| 29.10.2025 | 216,00 | 216,63 | 210,15 | 211,13 | -2,25% | 3.246.072,00 |
| 28.10.2025 | 218,73 | 220,00 | 215,64 | 216,00 | -1,73% | 1.965.116,00 |
| 27.10.2025 | 220,52 | 221,00 | 218,88 | 219,80 | 0,10% | 1.494.894,00 |
| 24.10.2025 | 222,00 | 223,50 | 219,11 | 219,59 | -0,91% | 1.114.281,00 |
| 23.10.2025 | 227,13 | 227,13 | 221,18 | 221,60 | -1,27% | - |
| 22.10.2025 | 223,43 | 225,36 | 221,51 | 224,46 | 1,01% | 1.318.793,00 |
| 21.10.2025 | 222,14 | 224,23 | 221,54 | 222,22 | 0,41% | 1.293.282,00 |
| 20.10.2025 | 220,42 | 221,99 | 218,50 | 221,32 | 1,28% | 1.621.727,00 |
| 17.10.2025 | 219,60 | 220,29 | 217,46 | 218,52 | -0,70% | - |
| 16.10.2025 | 225,03 | 226,24 | 217,90 | 220,07 | -2,29% | 2.386.818,00 |
| 15.10.2025 | 228,00 | 230,49 | 225,15 | 225,23 | -0,44% | 2.110.534,00 |