217,100€
2,70%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 214,90 | 216,80 | 214,00 | 216,80 | 2,55% | 23,00 |
| 21.11.2024 | 208,20 | 211,40 | 208,20 | 211,40 | 1,34% | 98,00 |
| 20.11.2024 | 208,00 | 211,40 | 208,00 | 208,60 | 3,42% | 120,00 |
| 19.11.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -0,49% | - |
| 18.11.2024 | 200,00 | 202,70 | 200,00 | 202,70 | 1,25% | 67,00 |
| 15.11.2024 | 198,00 | 200,20 | 198,00 | 200,20 | 0,58% | 30,00 |
| 14.11.2024 | 198,00 | 201,00 | 198,00 | 199,05 | -0,67% | 192,00 |
| 13.11.2024 | 200,70 | 203,00 | 200,40 | 200,40 | -1,38% | 37,00 |
| 12.11.2024 | 203,00 | 203,20 | 203,00 | 203,20 | 4,80% | 45,00 |
| 11.11.2024 | 190,60 | 194,45 | 190,60 | 193,90 | 3,58% | 45,00 |
| 08.11.2024 | 186,05 | 187,20 | 186,05 | 187,20 | 0,35% | 20,00 |
| 07.11.2024 | 182,80 | 186,55 | 182,80 | 186,55 | 0,40% | 121,00 |
| 06.11.2024 | 179,20 | 185,80 | 179,20 | 185,80 | 5,99% | 95,00 |
| 05.11.2024 | 172,70 | 175,30 | 172,70 | 175,30 | 1,65% | 289,00 |
| 04.11.2024 | 172,45 | 172,45 | 172,45 | 172,45 | -1,17% | - |
| 01.11.2024 | 177,00 | 177,05 | 174,50 | 174,50 | -0,77% | 61,00 |
| 31.10.2024 | 166,45 | 175,85 | 166,45 | 175,85 | 4,73% | 44,00 |
| 30.10.2024 | 167,90 | 167,90 | 167,90 | 167,90 | -0,39% | - |
| 29.10.2024 | 168,55 | 168,55 | 168,55 | 168,55 | 1,51% | - |
| 28.10.2024 | 166,05 | 166,05 | 166,05 | 166,05 | -2,72% | - |
| 25.10.2024 | 173,05 | 173,05 | 170,70 | 170,70 | 0,26% | 220,00 |
| 24.10.2024 | 168,85 | 171,85 | 168,85 | 170,25 | 1,43% | 20,00 |
| 23.10.2024 | 167,85 | 167,85 | 167,85 | 167,85 | 0,96% | - |
| 22.10.2024 | 166,35 | 166,35 | 166,25 | 166,25 | -0,48% | 25,00 |
| 21.10.2024 | 168,50 | 168,50 | 167,05 | 167,05 | -0,15% | 70,00 |
| 18.10.2024 | 167,35 | 167,35 | 167,30 | 167,30 | -1,01% | 12,00 |
| 17.10.2024 | 167,40 | 169,05 | 167,40 | 169,00 | 0,60% | 115,00 |
| 16.10.2024 | 168,00 | 168,00 | 168,00 | 168,00 | -0,24% | - |
| 15.10.2024 | 170,55 | 170,55 | 168,40 | 168,40 | -2,86% | 10,00 |
| 14.10.2024 | 173,35 | 173,35 | 173,35 | 173,35 | -0,37% | - |
| 11.10.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -0,14% | - |
| 10.10.2024 | 174,25 | 174,25 | 174,25 | 174,25 | 2,02% | - |
| 09.10.2024 | 170,80 | 170,80 | 170,80 | 170,80 | 0,62% | - |
| 08.10.2024 | 170,10 | 170,10 | 169,75 | 169,75 | -1,91% | 10,00 |
| 07.10.2024 | 170,55 | 173,25 | 170,55 | 173,05 | 2,28% | 30,00 |
| 04.10.2024 | 169,20 | 169,20 | 169,20 | 169,20 | 1,62% | - |
| 03.10.2024 | 166,45 | 166,50 | 166,45 | 166,50 | 0,15% | 6,00 |
| 02.10.2024 | 164,35 | 166,25 | 164,35 | 166,25 | 3,45% | 30,00 |
| 01.10.2024 | 160,70 | 160,70 | 160,70 | 160,70 | -0,19% | - |
| 30.09.2024 | 161,00 | 161,00 | 161,00 | 161,00 | 1,16% | - |
| 27.09.2024 | 159,15 | 159,15 | 159,15 | 159,15 | 0,86% | - |
| 26.09.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -1,74% | - |
| 25.09.2024 | 160,60 | 160,60 | 160,60 | 160,60 | -2,31% | - |
| 24.09.2024 | 164,40 | 164,40 | 164,40 | 164,40 | 1,29% | - |
| 23.09.2024 | 162,30 | 162,30 | 162,30 | 162,30 | 0,12% | - |
| 20.09.2024 | 162,10 | 162,10 | 162,10 | 162,10 | -0,46% | - |
| 19.09.2024 | 162,85 | 162,85 | 162,85 | 162,85 | 1,21% | - |
| 18.09.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -1,59% | - |
| 17.09.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 2,80% | - |
| 16.09.2024 | 159,05 | 159,05 | 159,05 | 159,05 | -0,19% | - |
| 13.09.2024 | 159,35 | 159,35 | 159,35 | 159,35 | -1,33% | - |
| 12.09.2024 | 160,95 | 161,50 | 160,65 | 161,50 | 0,65% | 41,00 |
| 11.09.2024 | 160,45 | 160,45 | 160,45 | 160,45 | -0,22% | - |
| 10.09.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,31% | - |
| 09.09.2024 | 162,70 | 162,70 | 160,30 | 160,30 | -1,38% | 25,00 |
| 06.09.2024 | 162,55 | 162,55 | 162,55 | 162,55 | -0,58% | - |
| 05.09.2024 | 163,50 | 163,50 | 163,50 | 163,50 | -0,46% | - |
| 04.09.2024 | 164,25 | 164,25 | 164,25 | 164,25 | -2,17% | - |
| 03.09.2024 | 167,50 | 167,90 | 167,50 | 167,90 | 0,33% | 5,00 |
| 02.09.2024 | 167,10 | 167,95 | 167,10 | 167,35 | 1,09% | 35,00 |
| 30.08.2024 | 165,55 | 165,55 | 165,55 | 165,55 | 0,46% | - |
| 29.08.2024 | 164,80 | 164,80 | 164,80 | 164,80 | 1,14% | 12,00 |
| 28.08.2024 | 163,80 | 163,80 | 162,95 | 162,95 | -0,73% | 34,00 |
| 27.08.2024 | 164,15 | 164,15 | 164,15 | 164,15 | 0,12% | - |
| 26.08.2024 | 163,95 | 163,95 | 163,95 | 163,95 | 0,89% | - |
| 23.08.2024 | 162,50 | 162,50 | 162,50 | 162,50 | 0,43% | - |
| 22.08.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -0,80% | - |
| 21.08.2024 | 163,10 | 163,10 | 163,10 | 163,10 | -1,45% | - |
| 20.08.2024 | 165,50 | 165,50 | 165,50 | 165,50 | -1,66% | - |
| 19.08.2024 | 165,65 | 168,30 | 165,45 | 168,30 | 0,69% | 110,00 |
| 16.08.2024 | 166,85 | 167,15 | 166,85 | 167,15 | 0,69% | 20,00 |
| 15.08.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 0,91% | - |
| 14.08.2024 | 164,95 | 164,95 | 164,50 | 164,50 | -1,11% | 100,00 |
| 13.08.2024 | 166,15 | 168,60 | 166,15 | 166,35 | -0,33% | 27,00 |
| 12.08.2024 | 166,90 | 166,90 | 166,90 | 166,90 | 2,02% | 15,00 |
| 09.08.2024 | 163,60 | 163,60 | 163,60 | 163,60 | 1,58% | - |
| 08.08.2024 | 161,05 | 161,05 | 161,05 | 161,05 | -0,09% | - |
| 07.08.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 3,07% | - |
| 06.08.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 0,51% | - |
| 05.08.2024 | 158,35 | 158,35 | 155,60 | 155,60 | -5,78% | 135,00 |
| 02.08.2024 | 165,15 | 165,15 | 165,15 | 165,15 | -1,58% | - |
| 01.08.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -0,71% | 60,00 |
| 31.07.2024 | 168,40 | 169,00 | 168,40 | 169,00 | 3,97% | 5,00 |
| 30.07.2024 | 162,55 | 162,55 | 162,55 | 162,55 | -0,09% | - |
| 29.07.2024 | 162,70 | 162,70 | 162,70 | 162,70 | 0,74% | - |
| 26.07.2024 | 161,50 | 161,50 | 161,50 | 161,50 | 1,32% | - |
| 25.07.2024 | 159,40 | 159,40 | 159,40 | 159,40 | -1,18% | - |
| 24.07.2024 | 161,30 | 161,30 | 161,30 | 161,30 | -4,47% | - |
| 23.07.2024 | 164,45 | 168,85 | 164,45 | 168,85 | 1,78% | 121,00 |
| 22.07.2024 | 165,90 | 165,90 | 165,90 | 165,90 | 0,27% | - |
| 19.07.2024 | 165,45 | 165,45 | 165,45 | 165,45 | -1,84% | - |
| 18.07.2024 | 165,10 | 168,55 | 165,10 | 168,55 | 4,01% | 20,00 |
| 17.07.2024 | 162,05 | 162,05 | 162,05 | 162,05 | 0,75% | - |
| 16.07.2024 | 160,85 | 160,85 | 160,85 | 160,85 | -0,49% | - |
| 15.07.2024 | 163,65 | 163,65 | 161,65 | 161,65 | 0,65% | 9,00 |
| 12.07.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 0,19% | - |
| 11.07.2024 | 160,30 | 160,30 | 160,30 | 160,30 | 0,06% | - |
| 10.07.2024 | 160,30 | 160,30 | 160,20 | 160,20 | -2,55% | 50,00 |
| 09.07.2024 | 160,55 | 164,40 | 160,55 | 164,40 | 3,89% | 1.006,00 |
| 08.07.2024 | 158,25 | 158,25 | 158,25 | 158,25 | -1,28% | - |