143,025€
-1,09%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 143,55 | 143,88 | 142,15 | 143,05 | -1,07% | - |
| 15.05.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 1,80% | - |
| 14.05.2024 | 142,05 | 142,05 | 142,05 | 142,05 | -1,49% | - |
| 13.05.2024 | 144,20 | 144,20 | 144,20 | 144,20 | -0,89% | - |
| 10.05.2024 | 146,10 | 146,10 | 145,50 | 145,50 | 0,62% | 15,00 |
| 09.05.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 0,80% | - |
| 08.05.2024 | 143,45 | 143,45 | 143,45 | 143,45 | -0,59% | - |
| 07.05.2024 | 144,30 | 144,30 | 144,30 | 144,30 | 0,07% | - |
| 06.05.2024 | 145,45 | 145,45 | 144,20 | 144,20 | -4,82% | 30,00 |
| 03.05.2024 | 148,45 | 151,50 | 148,45 | 151,50 | 3,73% | 30,00 |
| 02.05.2024 | 146,05 | 146,05 | 146,05 | 146,05 | -2,11% | - |
| 30.04.2024 | 149,20 | 149,20 | 149,20 | 149,20 | 1,98% | - |
| 29.04.2024 | 146,30 | 146,30 | 146,30 | 146,30 | -0,75% | - |
| 26.04.2024 | 147,40 | 147,40 | 147,40 | 147,40 | 1,20% | - |
| 25.04.2024 | 145,65 | 145,65 | 145,65 | 145,65 | -0,31% | - |
| 24.04.2024 | 147,25 | 147,25 | 146,10 | 146,10 | -1,42% | 1,00 |
| 23.04.2024 | 149,20 | 149,20 | 148,20 | 148,20 | -2,79% | 8,00 |
| 22.04.2024 | 151,60 | 152,45 | 151,60 | 152,45 | 1,19% | 160,00 |
| 19.04.2024 | 151,55 | 151,55 | 150,65 | 150,65 | 3,54% | 12,00 |
| 18.04.2024 | 145,50 | 145,50 | 145,50 | 145,50 | -0,78% | - |
| 17.04.2024 | 143,40 | 146,65 | 143,40 | 146,65 | 1,56% | 60,00 |
| 16.04.2024 | 144,40 | 144,40 | 144,40 | 144,40 | -1,10% | - |
| 15.04.2024 | 145,45 | 146,00 | 145,45 | 146,00 | -0,54% | 3,00 |
| 12.04.2024 | 147,15 | 147,70 | 146,80 | 146,80 | 0,89% | 17,00 |
| 11.04.2024 | 145,50 | 145,50 | 145,50 | 145,50 | -0,34% | - |
| 10.04.2024 | 143,25 | 146,00 | 143,25 | 146,00 | 1,11% | 37,00 |
| 09.04.2024 | 142,65 | 144,40 | 142,65 | 144,40 | 0,49% | 23,00 |
| 08.04.2024 | 141,80 | 143,70 | 141,80 | 143,70 | 1,13% | 49,00 |
| 05.04.2024 | 142,10 | 142,10 | 142,10 | 142,10 | -2,80% | - |
| 04.04.2024 | 144,70 | 146,20 | 144,70 | 146,20 | 0,24% | 17,00 |
| 03.04.2024 | 145,85 | 145,85 | 145,85 | 145,85 | -0,98% | - |
| 02.04.2024 | 147,30 | 147,30 | 147,30 | 147,30 | -0,74% | - |
| 28.03.2024 | 148,00 | 148,40 | 148,00 | 148,40 | 1,09% | 80,00 |
| 27.03.2024 | 146,80 | 146,80 | 146,80 | 146,80 | -1,48% | - |
| 26.03.2024 | 146,20 | 149,00 | 146,20 | 149,00 | 0,95% | 5,00 |
| 25.03.2024 | 145,60 | 147,60 | 145,60 | 147,60 | 0,96% | 27,00 |
| 22.03.2024 | 146,20 | 146,20 | 146,20 | 146,20 | -1,35% | - |
| 21.03.2024 | 148,20 | 148,20 | 148,20 | 148,20 | -0,27% | - |
| 20.03.2024 | 147,60 | 148,60 | 147,60 | 148,60 | 1,36% | 4,00 |
| 19.03.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -1,35% | - |
| 18.03.2024 | 147,20 | 148,60 | 147,20 | 148,60 | 3,05% | 108,00 |
| 15.03.2024 | 144,20 | 144,20 | 144,20 | 144,20 | 1,12% | - |
| 14.03.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -1,52% | - |
| 13.03.2024 | 144,20 | 144,80 | 144,20 | 144,80 | 2,26% | 65,00 |
| 12.03.2024 | 142,80 | 142,80 | 141,60 | 141,60 | 0,43% | 20,00 |
| 11.03.2024 | 140,00 | 141,00 | 140,00 | 141,00 | 0,43% | 10,00 |
| 08.03.2024 | 140,40 | 140,40 | 140,40 | 140,40 | -1,13% | - |
| 07.03.2024 | 140,00 | 142,00 | 140,00 | 142,00 | -0,98% | 93,00 |
| 06.03.2024 | 140,40 | 143,40 | 140,40 | 143,40 | 2,58% | 99,00 |
| 05.03.2024 | 139,40 | 139,80 | 139,40 | 139,80 | -0,99% | 6,00 |
| 04.03.2024 | 142,60 | 143,00 | 141,20 | 141,20 | -2,62% | 987,00 |
| 01.03.2024 | 142,60 | 145,00 | 142,60 | 145,00 | 3,13% | 750,00 |
| 29.02.2024 | 139,80 | 140,60 | 139,80 | 140,60 | -1,13% | 10,00 |
| 28.02.2024 | 139,80 | 142,20 | 139,80 | 142,20 | 0,28% | 127,00 |
| 27.02.2024 | 141,40 | 143,80 | 140,20 | 141,80 | -1,53% | 165,00 |
| 26.02.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,41% | - |
| 23.02.2024 | 145,20 | 145,20 | 143,20 | 144,60 | -3,98% | 23,00 |
| 22.02.2024 | 150,60 | 150,60 | 150,60 | 150,60 | 1,89% | - |
| 21.02.2024 | 147,80 | 147,80 | 147,80 | 147,80 | 0,96% | - |
| 20.02.2024 | 145,40 | 146,40 | 145,40 | 146,40 | -0,27% | 271,00 |
| 19.02.2024 | 146,80 | 147,00 | 146,80 | 146,80 | 0,27% | 47,00 |
| 16.02.2024 | 146,40 | 146,40 | 146,40 | 146,40 | 2,23% | - |
| 15.02.2024 | 143,40 | 143,80 | 143,20 | 143,20 | -1,24% | 69,00 |
| 14.02.2024 | 145,60 | 146,20 | 145,00 | 145,00 | -1,63% | 142,00 |
| 13.02.2024 | 146,60 | 147,40 | 146,60 | 147,40 | 0,00% | 15,00 |
| 12.02.2024 | 144,20 | 147,80 | 144,20 | 147,40 | 1,10% | 402,00 |
| 09.02.2024 | 145,80 | 145,80 | 145,80 | 145,80 | -1,49% | - |
| 08.02.2024 | 147,20 | 148,00 | 147,20 | 148,00 | -0,13% | 80,00 |
| 07.02.2024 | 148,20 | 148,20 | 148,20 | 148,20 | 0,41% | - |
| 06.02.2024 | 147,40 | 147,60 | 147,40 | 147,60 | -0,67% | 20,00 |
| 05.02.2024 | 148,60 | 148,60 | 148,60 | 148,60 | 0,41% | - |
| 02.02.2024 | 148,80 | 150,60 | 148,00 | 148,00 | -1,73% | 112,00 |
| 01.02.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -1,44% | - |
| 31.01.2024 | 153,20 | 153,20 | 152,80 | 152,80 | -0,39% | 4,00 |
| 30.01.2024 | 152,80 | 153,40 | 152,80 | 153,40 | -0,13% | 50,00 |
| 29.01.2024 | 152,00 | 153,60 | 152,00 | 153,60 | -0,13% | 75,00 |
| 26.01.2024 | 149,60 | 153,80 | 149,20 | 153,80 | 1,45% | 8,00 |
| 25.01.2024 | 150,40 | 151,60 | 149,40 | 151,60 | 2,16% | 60,00 |
| 24.01.2024 | 148,40 | 148,40 | 148,40 | 148,40 | 0,54% | - |
| 23.01.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -1,07% | - |
| 22.01.2024 | 146,20 | 149,20 | 146,20 | 149,20 | 0,54% | 40,00 |
| 19.01.2024 | 148,20 | 148,80 | 148,20 | 148,40 | -0,13% | 190,00 |
| 18.01.2024 | 148,40 | 148,60 | 148,40 | 148,60 | -1,07% | 8,00 |
| 17.01.2024 | 150,20 | 150,20 | 150,20 | 150,20 | -1,31% | - |
| 16.01.2024 | 148,60 | 152,20 | 148,60 | 152,20 | 2,98% | 255,00 |
| 15.01.2024 | 150,20 | 150,20 | 147,80 | 147,80 | -1,73% | 50,00 |
| 12.01.2024 | 150,60 | 150,60 | 150,40 | 150,40 | 0,27% | 21,00 |
| 11.01.2024 | 151,80 | 151,80 | 150,00 | 150,00 | -1,57% | 20,00 |
| 10.01.2024 | 152,40 | 152,40 | 152,40 | 152,40 | 1,33% | - |
| 09.01.2024 | 150,40 | 150,40 | 150,40 | 150,40 | -1,05% | - |
| 08.01.2024 | 151,20 | 152,00 | 149,60 | 152,00 | 0,26% | 71,00 |
| 05.01.2024 | 153,60 | 153,60 | 151,60 | 151,60 | -1,56% | 44,00 |
| 04.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 0,39% | - |
| 03.01.2024 | 153,40 | 153,40 | 153,40 | 153,40 | -0,26% | - |
| 02.01.2024 | 153,20 | 153,80 | 153,20 | 153,80 | 0,00% | 337,00 |
| 29.12.2023 | 153,80 | 153,80 | 153,80 | 153,80 | -0,26% | - |
| 28.12.2023 | 153,20 | 154,20 | 153,20 | 154,20 | 0,00% | 55,00 |
| 27.12.2023 | 154,20 | 154,20 | 154,20 | 154,20 | -0,90% | 209,00 |
| 22.12.2023 | 155,60 | 155,60 | 155,60 | 155,60 | 0,26% | - |
| 21.12.2023 | 155,40 | 158,40 | 155,20 | 155,20 | -0,64% | 17,00 |