173,100€
1,17%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 174,65 | 175,25 | 171,10 | 171,10 | -2,06% | 491,00 |
| 01.11.2024 | 177,40 | 177,40 | 174,65 | 174,70 | -0,54% | 251,00 |
| 31.10.2024 | 167,55 | 176,45 | 167,55 | 175,65 | 4,34% | 341,00 |
| 30.10.2024 | 169,85 | 169,85 | 168,35 | 168,35 | -0,06% | 112,00 |
| 29.10.2024 | 169,50 | 169,75 | 168,45 | 168,45 | -0,94% | 187,00 |
| 28.10.2024 | 166,05 | 170,05 | 166,05 | 170,05 | -0,47% | 250,00 |
| 25.10.2024 | 172,75 | 172,75 | 170,85 | 170,85 | -0,64% | 120,00 |
| 24.10.2024 | 169,75 | 172,65 | 169,75 | 171,95 | 1,81% | 115,00 |
| 23.10.2024 | 169,60 | 170,00 | 168,05 | 168,90 | 0,63% | 262,00 |
| 22.10.2024 | 168,00 | 169,10 | 167,85 | 167,85 | 0,81% | 447,00 |
| 21.10.2024 | 166,90 | 168,95 | 166,50 | 166,50 | -0,33% | 380,00 |
| 18.10.2024 | 167,70 | 169,50 | 167,05 | 167,05 | -1,30% | 34,00 |
| 17.10.2024 | 167,40 | 170,40 | 167,40 | 169,25 | 0,47% | 354,00 |
| 16.10.2024 | 167,50 | 168,45 | 167,35 | 168,45 | -0,53% | 136,00 |
| 15.10.2024 | 170,95 | 170,95 | 169,00 | 169,35 | -2,28% | 217,00 |
| 14.10.2024 | 173,95 | 173,95 | 170,50 | 173,30 | -0,80% | 627,00 |
| 11.10.2024 | 173,55 | 175,05 | 173,55 | 174,70 | -0,31% | 210,00 |
| 10.10.2024 | 174,50 | 176,10 | 173,55 | 175,25 | 0,66% | 221,00 |
| 09.10.2024 | 171,10 | 174,10 | 169,40 | 174,10 | 1,55% | 112,00 |
| 08.10.2024 | 170,25 | 171,45 | 169,50 | 171,45 | -0,46% | 73,00 |
| 07.10.2024 | 172,25 | 173,95 | 171,75 | 172,25 | 0,76% | 150,00 |
| 04.10.2024 | 169,25 | 171,50 | 169,25 | 170,95 | 1,15% | 211,00 |
| 03.10.2024 | 168,00 | 169,00 | 166,05 | 169,00 | 1,05% | 229,00 |
| 02.10.2024 | 165,20 | 167,25 | 165,00 | 167,25 | 2,51% | 697,00 |
| 01.10.2024 | 161,40 | 163,25 | 161,00 | 163,15 | 1,97% | 85,00 |
| 30.09.2024 | 160,00 | 160,05 | 159,30 | 160,00 | -0,34% | 111,00 |
| 27.09.2024 | 160,55 | 160,55 | 160,55 | 160,55 | 0,00% | 7,00 |
| 26.09.2024 | 159,10 | 160,55 | 158,55 | 160,55 | -0,43% | 309,00 |
| 25.09.2024 | 161,10 | 161,25 | 161,10 | 161,25 | 0,31% | 121,00 |
| 24.09.2024 | 162,20 | 162,20 | 160,75 | 160,75 | -1,11% | 24,00 |
| 23.09.2024 | 162,35 | 163,65 | 161,85 | 162,55 | 0,34% | 90,00 |
| 20.09.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -0,77% | 31,00 |
| 19.09.2024 | 162,95 | 165,25 | 162,95 | 163,25 | 1,56% | 107,00 |
| 18.09.2024 | 159,55 | 160,75 | 159,55 | 160,75 | -1,59% | 184,00 |
| 17.09.2024 | 163,35 | 163,35 | 163,35 | 163,35 | 1,15% | 1,00 |
| 16.09.2024 | 159,65 | 161,50 | 159,30 | 161,50 | 0,78% | 141,00 |
| 13.09.2024 | 160,05 | 160,25 | 160,05 | 160,25 | -0,19% | 55,00 |
| 12.09.2024 | 160,75 | 161,50 | 160,55 | 160,55 | 0,28% | 181,00 |
| 11.09.2024 | 162,50 | 162,50 | 160,10 | 160,10 | -0,19% | 333,00 |
| 10.09.2024 | 160,15 | 160,40 | 160,15 | 160,40 | -0,59% | 99,00 |
| 09.09.2024 | 163,25 | 163,25 | 159,25 | 161,35 | -1,83% | 460,00 |
| 06.09.2024 | 162,15 | 164,35 | 162,15 | 164,35 | 0,46% | 49,00 |
| 05.09.2024 | 163,70 | 164,20 | 162,40 | 163,60 | -0,43% | 301,00 |
| 04.09.2024 | 164,05 | 166,15 | 164,05 | 164,30 | -0,51% | 100,00 |
| 03.09.2024 | 168,95 | 168,95 | 164,25 | 165,15 | -1,58% | 376,00 |
| 02.09.2024 | 167,95 | 167,95 | 167,10 | 167,80 | 0,45% | 41,00 |
| 30.08.2024 | 166,80 | 167,60 | 166,20 | 167,05 | 0,88% | 807,00 |
| 29.08.2024 | 164,80 | 165,60 | 164,80 | 165,60 | 0,58% | 51,00 |
| 28.08.2024 | 163,85 | 164,65 | 163,60 | 164,65 | -0,27% | 108,00 |
| 27.08.2024 | 165,10 | 165,10 | 165,10 | 165,10 | 0,79% | 37,00 |
| 26.08.2024 | 163,95 | 163,95 | 163,80 | 163,80 | 0,12% | 60,00 |
| 23.08.2024 | 164,90 | 165,00 | 163,60 | 163,60 | -0,24% | 128,00 |
| 22.08.2024 | 161,60 | 164,00 | 161,60 | 164,00 | 0,58% | 83,00 |
| 21.08.2024 | 163,50 | 163,80 | 162,95 | 163,05 | -2,57% | 58,00 |
| 20.08.2024 | 165,95 | 168,95 | 165,40 | 167,35 | -1,30% | 593,00 |
| 19.08.2024 | 165,50 | 169,55 | 165,35 | 169,55 | 0,50% | 86,00 |
| 16.08.2024 | 166,40 | 168,70 | 165,70 | 168,70 | 0,24% | 48,00 |
| 15.08.2024 | 166,90 | 169,05 | 166,70 | 168,30 | 0,96% | 217,00 |
| 14.08.2024 | 164,65 | 166,70 | 163,15 | 166,70 | 0,30% | 415,00 |
| 13.08.2024 | 166,15 | 169,70 | 166,15 | 166,20 | -0,78% | 434,00 |
| 12.08.2024 | 168,60 | 168,60 | 167,50 | 167,50 | 0,54% | 32,00 |
| 09.08.2024 | 166,05 | 167,60 | 163,90 | 166,60 | 0,51% | 49,00 |
| 08.08.2024 | 160,45 | 165,75 | 160,45 | 165,75 | 1,10% | 145,00 |
| 07.08.2024 | 163,00 | 165,00 | 162,35 | 163,95 | 1,36% | 209,00 |
| 06.08.2024 | 158,60 | 161,75 | 155,60 | 161,75 | 2,34% | 67,00 |
| 05.08.2024 | 158,35 | 158,35 | 151,60 | 158,05 | -1,86% | 1.791,00 |
| 02.08.2024 | 165,15 | 166,75 | 160,65 | 161,05 | -3,01% | 514,00 |
| 01.08.2024 | 169,95 | 170,00 | 166,05 | 166,05 | -1,69% | 214,00 |
| 31.07.2024 | 168,50 | 169,80 | 167,85 | 168,90 | 0,00% | 270,00 |
| 30.07.2024 | 165,50 | 168,90 | 162,00 | 168,90 | 4,03% | 510,00 |
| 29.07.2024 | 165,10 | 165,10 | 162,35 | 162,35 | -0,58% | 40,00 |
| 26.07.2024 | 161,45 | 163,75 | 161,00 | 163,30 | 1,18% | 76,00 |
| 25.07.2024 | 161,45 | 162,70 | 158,15 | 161,40 | -0,43% | 228,00 |
| 24.07.2024 | 161,35 | 165,05 | 161,35 | 162,10 | -0,25% | 890,00 |
| 23.07.2024 | 168,10 | 168,10 | 162,50 | 162,50 | -2,08% | 251,00 |
| 22.07.2024 | 165,80 | 168,85 | 165,15 | 165,95 | -0,30% | 328,00 |
| 19.07.2024 | 166,15 | 167,20 | 165,85 | 166,45 | -0,42% | 221,00 |
| 18.07.2024 | 165,10 | 169,20 | 165,10 | 167,15 | 0,48% | 287,00 |
| 17.07.2024 | 164,80 | 166,35 | 162,50 | 166,35 | 0,94% | 548,00 |
| 16.07.2024 | 160,55 | 164,80 | 160,25 | 164,80 | 0,49% | 252,00 |
| 15.07.2024 | 164,05 | 164,80 | 162,00 | 164,00 | 0,64% | 469,00 |
| 12.07.2024 | 161,10 | 162,95 | 161,10 | 162,95 | 0,03% | 38,00 |
| 11.07.2024 | 159,40 | 162,90 | 159,30 | 162,90 | 1,34% | 134,00 |
| 10.07.2024 | 160,50 | 164,55 | 159,20 | 160,75 | -2,04% | 1.043,00 |
| 09.07.2024 | 162,10 | 164,10 | 162,10 | 164,10 | 1,42% | 97,00 |
| 08.07.2024 | 158,70 | 162,05 | 158,70 | 161,80 | 0,65% | 68,00 |
| 05.07.2024 | 160,25 | 162,95 | 159,70 | 160,75 | -1,35% | 814,00 |
| 04.07.2024 | 161,55 | 162,95 | 160,20 | 162,95 | 0,93% | 199,00 |
| 03.07.2024 | 164,00 | 164,00 | 161,00 | 161,45 | -0,22% | 104,00 |
| 02.07.2024 | 160,05 | 162,20 | 160,05 | 161,80 | 0,50% | 39,00 |
| 01.07.2024 | 161,60 | 164,85 | 160,15 | 161,00 | -0,65% | 517,00 |
| 28.06.2024 | 160,95 | 163,75 | 159,25 | 162,05 | 0,97% | 458,00 |
| 27.06.2024 | 161,95 | 161,95 | 158,50 | 160,50 | 0,34% | 158,00 |
| 26.06.2024 | 157,70 | 160,00 | 157,50 | 159,95 | 1,23% | 569,00 |
| 25.06.2024 | 153,00 | 158,00 | 152,50 | 158,00 | 1,44% | 437,00 |
| 24.06.2024 | 152,70 | 157,05 | 152,70 | 155,75 | 1,53% | 251,00 |
| 21.06.2024 | 151,30 | 153,40 | 151,20 | 153,40 | -0,29% | 162,00 |
| 20.06.2024 | 152,05 | 154,05 | 152,05 | 153,85 | 3,60% | 400,00 |
| 19.06.2024 | 148,65 | 151,55 | 148,35 | 148,50 | -1,07% | 307,00 |
| 18.06.2024 | 145,15 | 151,55 | 145,15 | 150,10 | 3,91% | 643,00 |