191,218$
-0,30%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 191,50 | 193,16 | 190,95 | 191,79 | 0,42% | 1.167.358,00 |
| 09.10.2024 | 188,21 | 191,36 | 187,69 | 190,98 | 1,62% | 1.148.904,00 |
| 08.10.2024 | 188,90 | 189,13 | 186,25 | 187,94 | -1,11% | 1.240.673,00 |
| 07.10.2024 | 188,73 | 191,05 | 188,27 | 190,04 | 0,85% | 1.193.632,00 |
| 04.10.2024 | 188,32 | 188,73 | 186,83 | 188,44 | 0,67% | 1.227.385,00 |
| 03.10.2024 | 184,56 | 187,63 | 183,69 | 187,18 | 1,45% | 1.254.934,00 |
| 02.10.2024 | 182,65 | 184,91 | 182,25 | 184,51 | 1,77% | 1.187.977,00 |
| 01.10.2024 | 178,05 | 181,65 | 177,79 | 181,30 | 0,81% | 1.280.006,00 |
| 30.09.2024 | 179,43 | 179,96 | 177,85 | 179,84 | 0,12% | 1.155.803,00 |
| 27.09.2024 | 178,38 | 180,16 | 177,56 | 179,63 | 0,76% | 685.715,00 |
| 26.09.2024 | 178,74 | 179,46 | 177,61 | 178,27 | -0,81% | 1.007.958,00 |
| 25.09.2024 | 181,00 | 182,50 | 179,06 | 179,73 | -0,52% | 1.140.670,00 |
| 24.09.2024 | 183,70 | 183,70 | 179,37 | 180,67 | -0,91% | 1.809.447,00 |
| 23.09.2024 | 180,66 | 182,41 | 180,25 | 182,33 | 0,92% | 1.758.911,00 |
| 20.09.2024 | 180,25 | 180,86 | 178,94 | 180,66 | -0,77% | 5.874.807,00 |
| 19.09.2024 | 182,72 | 183,52 | 180,69 | 182,07 | 1,09% | 1.934.961,00 |
| 18.09.2024 | 181,49 | 182,57 | 179,15 | 180,10 | -0,38% | 1.331.477,00 |
| 17.09.2024 | 182,78 | 182,78 | 179,93 | 180,79 | -0,96% | 1.135.749,00 |
| 16.09.2024 | 180,25 | 183,30 | 180,11 | 182,55 | 1,95% | 1.705.503,00 |
| 13.09.2024 | 178,05 | 179,47 | 177,55 | 179,05 | 1,04% | 1.083.065,00 |
| 12.09.2024 | 177,50 | 178,64 | 176,56 | 177,21 | 0,34% | 924.188,00 |
| 11.09.2024 | 177,00 | 178,20 | 175,14 | 176,61 | -0,65% | 964.529,00 |
| 10.09.2024 | 179,00 | 179,64 | 176,52 | 177,77 | -0,40% | 1.081.741,00 |
| 09.09.2024 | 180,50 | 180,94 | 175,56 | 178,49 | -1,19% | 2.199.562,00 |
| 06.09.2024 | 181,76 | 183,41 | 179,69 | 180,64 | -0,35% | 1.509.885,00 |
| 05.09.2024 | 181,97 | 182,27 | 180,71 | 181,28 | 0,11% | 1.077.344,00 |
| 04.09.2024 | 182,88 | 185,36 | 180,37 | 181,08 | -0,98% | 1.485.757,00 |
| 03.09.2024 | 184,29 | 184,89 | 181,21 | 182,88 | -1,28% | 1.288.971,00 |
| 30.08.2024 | 182,92 | 185,48 | 182,46 | 185,26 | 0,75% | 1.785.891,00 |
| 29.08.2024 | 182,76 | 184,37 | 182,42 | 183,89 | 0,75% | 936.771,00 |
| 28.08.2024 | 183,62 | 184,02 | 181,60 | 182,52 | -0,91% | 933.533,00 |
| 27.08.2024 | 184,79 | 185,65 | 183,35 | 184,19 | -0,07% | 1.005.734,00 |
| 26.08.2024 | 185,19 | 187,44 | 184,00 | 184,32 | 0,20% | 1.052.218,00 |
| 23.08.2024 | 182,76 | 184,42 | 182,47 | 183,96 | 1,13% | 914.285,00 |
| 22.08.2024 | 181,65 | 183,47 | 181,48 | 181,91 | 0,03% | 917.173,00 |
| 21.08.2024 | 183,83 | 183,98 | 180,68 | 181,85 | -0,67% | 1.359.497,00 |
| 20.08.2024 | 185,49 | 186,45 | 182,90 | 183,07 | -1,62% | 1.079.756,00 |
| 19.08.2024 | 185,29 | 187,35 | 185,29 | 186,09 | 0,60% | 1.015.814,00 |
| 16.08.2024 | 183,86 | 185,75 | 183,75 | 184,98 | 0,18% | 1.397.557,00 |
| 15.08.2024 | 185,00 | 185,81 | 184,43 | 184,64 | 0,28% | 1.050.729,00 |
| 14.08.2024 | 181,93 | 184,37 | 181,31 | 184,12 | 1,21% | 1.451.797,00 |
| 13.08.2024 | 182,90 | 183,67 | 181,26 | 181,91 | -0,73% | 1.083.942,00 |
| 12.08.2024 | 184,00 | 184,64 | 182,75 | 183,25 | 0,04% | 1.358.181,00 |
| 09.08.2024 | 181,48 | 184,34 | 180,00 | 183,17 | 1,59% | 1.645.285,00 |
| 08.08.2024 | 179,21 | 180,75 | 175,80 | 180,30 | 1,49% | 2.305.626,00 |
| 07.08.2024 | 178,11 | 180,85 | 177,43 | 177,66 | 0,67% | 2.036.409,00 |
| 06.08.2024 | 174,62 | 177,72 | 174,46 | 176,47 | 2,46% | 1.395.555,00 |
| 05.08.2024 | 170,69 | 175,15 | 167,66 | 172,24 | -2,44% | 2.000.702,00 |
| 02.08.2024 | 177,93 | 179,11 | 175,29 | 176,55 | -1,79% | 1.926.616,00 |
| 01.08.2024 | 182,64 | 183,11 | 179,18 | 179,76 | -1,58% | 1.150.931,00 |
| 31.07.2024 | 183,06 | 184,09 | 181,44 | 182,64 | 0,42% | 1.529.522,00 |
| 30.07.2024 | 177,82 | 183,11 | 177,82 | 181,88 | 2,36% | 2.223.966,00 |
| 29.07.2024 | 177,02 | 178,72 | 176,68 | 177,68 | 0,54% | 1.658.220,00 |
| 26.07.2024 | 176,75 | 177,88 | 175,50 | 176,72 | 0,21% | 1.231.889,00 |
| 25.07.2024 | 175,07 | 177,11 | 174,67 | 176,35 | 0,82% | 1.232.929,00 |
| 24.07.2024 | 176,65 | 177,27 | 174,85 | 174,91 | -1,11% | 1.427.747,00 |
| 23.07.2024 | 180,99 | 181,38 | 176,29 | 176,88 | -2,22% | 1.456.991,00 |
| 22.07.2024 | 181,60 | 182,09 | 179,79 | 180,90 | -0,57% | 1.364.816,00 |
| 19.07.2024 | 181,65 | 182,40 | 180,86 | 181,93 | -0,05% | 1.277.364,00 |
| 18.07.2024 | 180,00 | 184,62 | 180,00 | 182,03 | 0,25% | 2.372.005,00 |
| 17.07.2024 | 179,50 | 182,35 | 178,98 | 181,57 | 1,62% | 1.731.195,00 |
| 16.07.2024 | 178,00 | 179,78 | 176,80 | 178,68 | 0,57% | 1.420.911,00 |
| 15.07.2024 | 178,73 | 179,33 | 176,93 | 177,66 | 0,06% | 1.529.866,00 |
| 12.07.2024 | 177,00 | 178,45 | 176,65 | 177,56 | 0,65% | 1.411.089,00 |
| 11.07.2024 | 174,80 | 177,12 | 174,63 | 176,41 | 0,85% | 1.389.774,00 |
| 10.07.2024 | 175,58 | 175,73 | 174,03 | 174,92 | -0,60% | 2.097.929,00 |
| 09.07.2024 | 176,00 | 178,09 | 175,17 | 175,98 | 0,33% | 1.622.922,00 |
| 08.07.2024 | 174,04 | 175,94 | 173,89 | 175,40 | 0,70% | 1.347.518,00 |
| 05.07.2024 | 173,39 | 174,66 | 172,89 | 174,18 | 0,06% | 1.388.675,00 |
| 03.07.2024 | 174,42 | 175,14 | 173,30 | 174,07 | -0,22% | 983.444,00 |
| 02.07.2024 | 174,98 | 175,48 | 172,95 | 174,45 | 0,79% | 1.675.161,00 |
| 01.07.2024 | 175,36 | 175,43 | 172,07 | 173,08 | -1,00% | 2.103.589,00 |
| 28.06.2024 | 174,72 | 175,56 | 172,75 | 174,83 | 1,53% | 7.051.199,00 |
| 27.06.2024 | 171,75 | 173,18 | 171,19 | 172,20 | 0,66% | 2.293.075,00 |
| 26.06.2024 | 170,83 | 171,45 | 168,50 | 171,07 | 0,76% | 2.759.216,00 |
| 25.06.2024 | 165,96 | 170,30 | 165,25 | 169,78 | 2,30% | 3.169.183,00 |
| 24.06.2024 | 165,75 | 168,43 | 165,69 | 165,96 | 0,63% | 2.160.530,00 |
| 21.06.2024 | 163,89 | 165,86 | 163,00 | 164,92 | 0,60% | 4.392.580,00 |
| 20.06.2024 | 160,81 | 165,75 | 160,75 | 163,93 | 1,75% | 2.397.145,00 |
| 18.06.2024 | 157,49 | 163,46 | 157,25 | 161,11 | 3,88% | 2.933.318,00 |
| 17.06.2024 | 155,05 | 155,85 | 154,82 | 155,09 | -0,51% | 1.233.355,00 |
| 14.06.2024 | 159,22 | 159,69 | 155,25 | 155,88 | -2,10% | 1.378.733,00 |
| 13.06.2024 | 158,46 | 159,98 | 157,50 | 159,22 | 0,48% | 1.914.685,00 |
| 12.06.2024 | 158,00 | 159,98 | 157,76 | 158,46 | 0,69% | 1.277.660,00 |
| 11.06.2024 | 157,53 | 158,66 | 156,71 | 157,37 | -0,38% | 1.231.074,00 |
| 10.06.2024 | 159,58 | 159,80 | 157,59 | 157,97 | -1,02% | 1.874.039,00 |
| 07.06.2024 | 160,23 | 162,60 | 159,27 | 159,59 | -0,62% | 1.351.727,00 |
| 06.06.2024 | 159,58 | 160,71 | 158,80 | 160,59 | 0,37% | 1.251.967,00 |
| 05.06.2024 | 160,65 | 162,38 | 159,43 | 160,00 | -0,54% | 1.623.977,00 |
| 04.06.2024 | 160,08 | 161,58 | 159,17 | 160,87 | 0,16% | 1.693.162,00 |
| 03.06.2024 | 157,13 | 160,72 | 156,78 | 160,61 | 1,79% | 1.894.906,00 |
| 31.05.2024 | 155,64 | 157,87 | 154,84 | 157,79 | 1,49% | 3.980.812,00 |
| 30.05.2024 | 153,85 | 155,65 | 153,58 | 155,47 | 1,04% | 1.290.838,00 |
| 29.05.2024 | 155,68 | 156,99 | 153,03 | 153,87 | -1,48% | 1.565.699,00 |
| 28.05.2024 | 157,40 | 158,88 | 155,41 | 156,18 | -0,51% | 1.777.544,00 |
| 24.05.2024 | 157,26 | 157,77 | 155,87 | 156,98 | -0,08% | 1.037.956,00 |
| 23.05.2024 | 158,85 | 160,69 | 157,02 | 157,11 | -1,12% | 1.393.500,00 |
| 22.05.2024 | 159,01 | 161,37 | 158,03 | 158,89 | -0,60% | 1.389.265,00 |
| 21.05.2024 | 159,39 | 160,86 | 158,50 | 159,85 | 0,03% | 1.336.451,00 |
| 20.05.2024 | 160,16 | 161,08 | 158,81 | 159,80 | -0,22% | 966.096,00 |