219,600€
1,62%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 219,25 | 221,80 | 217,30 | 219,60 | 1,62% | 30,00 |
| 29.01.2025 | 216,10 | 216,10 | 216,10 | 216,10 | 0,84% | - |
| 28.01.2025 | 213,80 | 216,40 | 213,80 | 214,30 | -0,42% | 65,00 |
| 27.01.2025 | 218,70 | 220,90 | 215,20 | 215,20 | -4,65% | 185,00 |
| 24.01.2025 | 223,70 | 226,70 | 223,70 | 225,70 | -0,27% | 78,00 |
| 23.01.2025 | 224,20 | 226,30 | 224,20 | 226,30 | -5,90% | 87,00 |
| 22.01.2025 | 237,90 | 240,50 | 237,40 | 240,50 | 0,25% | 204,00 |
| 21.01.2025 | 242,70 | 254,90 | 239,90 | 239,90 | -2,95% | 232,00 |
| 20.01.2025 | 247,50 | 247,50 | 245,00 | 247,20 | 0,49% | 178,00 |
| 17.01.2025 | 246,20 | 248,40 | 246,00 | 246,00 | 1,07% | 54,00 |
| 16.01.2025 | 238,50 | 243,50 | 238,50 | 243,40 | 1,29% | 210,00 |
| 15.01.2025 | 235,00 | 241,20 | 235,00 | 240,30 | 2,26% | 433,00 |
| 14.01.2025 | 222,20 | 235,00 | 222,20 | 235,00 | 4,77% | 130,00 |
| 13.01.2025 | 220,50 | 224,70 | 220,50 | 224,30 | 1,72% | 75,00 |
| 10.01.2025 | 218,50 | 220,50 | 218,50 | 220,50 | 0,36% | 25,00 |
| 09.01.2025 | 217,30 | 219,70 | 217,30 | 219,70 | 1,62% | 44,00 |
| 08.01.2025 | 215,20 | 216,20 | 215,20 | 216,20 | -0,51% | 3,00 |
| 07.01.2025 | 214,10 | 217,30 | 214,10 | 217,30 | 0,98% | 20,00 |
| 06.01.2025 | 214,90 | 215,20 | 214,90 | 215,20 | 0,51% | 34,00 |
| 03.01.2025 | 214,10 | 214,10 | 214,10 | 214,10 | 3,53% | - |
| 02.01.2025 | 206,80 | 206,80 | 206,80 | 206,80 | 3,04% | 25,00 |
| 30.12.2024 | 200,70 | 200,70 | 200,70 | 200,70 | -0,10% | - |
| 27.12.2024 | 200,90 | 200,90 | 200,90 | 200,90 | 0,65% | 55,00 |
| 23.12.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 1,37% | - |
| 20.12.2024 | 197,45 | 197,45 | 196,90 | 196,90 | 0,48% | 8,00 |
| 19.12.2024 | 197,90 | 200,20 | 195,95 | 195,95 | -1,83% | 85,00 |
| 18.12.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 0,15% | - |
| 17.12.2024 | 199,35 | 199,35 | 197,95 | 199,30 | -0,94% | 204,00 |
| 16.12.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -1,52% | 150,00 |
| 13.12.2024 | 204,30 | 204,30 | 204,30 | 204,30 | -0,20% | - |
| 12.12.2024 | 203,70 | 204,70 | 203,70 | 204,70 | 0,15% | 24,00 |
| 11.12.2024 | 201,00 | 204,40 | 201,00 | 204,40 | 0,34% | 10,00 |
| 10.12.2024 | 201,90 | 203,70 | 201,90 | 203,70 | -0,63% | 244,00 |
| 09.12.2024 | 210,10 | 210,10 | 205,00 | 205,00 | -3,57% | 144,00 |
| 06.12.2024 | 212,60 | 212,60 | 212,60 | 212,60 | -0,37% | - |
| 05.12.2024 | 211,40 | 213,40 | 211,40 | 213,40 | 0,38% | 47,00 |
| 04.12.2024 | 211,10 | 212,60 | 211,10 | 212,60 | 0,62% | 50,00 |
| 03.12.2024 | 211,20 | 212,30 | 210,90 | 211,30 | 0,19% | 42,00 |
| 02.12.2024 | 211,90 | 214,10 | 210,90 | 210,90 | 0,91% | 30,00 |
| 29.11.2024 | 208,70 | 209,00 | 208,70 | 209,00 | -0,14% | 16,00 |
| 28.11.2024 | 209,30 | 209,30 | 209,30 | 209,30 | -0,90% | - |
| 27.11.2024 | 210,80 | 211,20 | 210,80 | 211,20 | -0,19% | 10,00 |
| 26.11.2024 | 207,20 | 211,60 | 207,20 | 211,60 | 2,42% | 66,00 |
| 25.11.2024 | 211,50 | 211,50 | 206,60 | 206,60 | -3,64% | 30,00 |
| 22.11.2024 | 214,00 | 215,70 | 214,00 | 214,40 | 1,42% | 129,00 |
| 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% | - |