207,350€
-6,68%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 222,05 | 225,20 | 214,60 | 215,75 | -2,90% | - |
| 05.02.2025 | 220,10 | 222,50 | 219,70 | 222,20 | 0,86% | 502,00 |
| 04.02.2025 | 222,00 | 222,00 | 219,50 | 220,30 | -1,12% | 218,00 |
| 03.02.2025 | 222,10 | 224,00 | 215,80 | 222,80 | 3,39% | 328,00 |
| 31.01.2025 | 222,70 | 224,90 | 215,50 | 215,50 | -2,75% | 301,00 |
| 30.01.2025 | 223,00 | 223,00 | 218,00 | 221,60 | 1,19% | 274,00 |
| 29.01.2025 | 217,30 | 221,60 | 216,90 | 219,00 | 0,78% | 367,00 |
| 28.01.2025 | 215,10 | 217,30 | 214,00 | 217,30 | 2,36% | 235,00 |
| 27.01.2025 | 218,60 | 219,00 | 212,30 | 212,30 | -4,24% | 837,00 |
| 24.01.2025 | 226,90 | 227,90 | 220,20 | 221,70 | -1,51% | 627,00 |
| 23.01.2025 | 224,70 | 227,30 | 223,90 | 225,10 | 0,58% | 1.300,00 |
| 22.01.2025 | 239,70 | 241,40 | 223,80 | 223,80 | -6,20% | 1.625,00 |
| 21.01.2025 | 249,90 | 253,40 | 238,30 | 238,60 | -4,56% | 976,00 |
| 20.01.2025 | 247,10 | 250,00 | 243,20 | 250,00 | 1,87% | 989,00 |
| 17.01.2025 | 247,90 | 249,70 | 245,40 | 245,40 | -0,28% | 953,00 |
| 16.01.2025 | 239,60 | 246,10 | 238,20 | 246,10 | 2,37% | 251,00 |
| 15.01.2025 | 237,60 | 241,70 | 236,10 | 240,40 | 1,95% | 325,00 |
| 14.01.2025 | 224,20 | 235,80 | 222,50 | 235,80 | 4,66% | 335,00 |
| 13.01.2025 | 224,50 | 226,90 | 220,20 | 225,30 | 2,74% | 247,00 |
| 10.01.2025 | 221,00 | 223,30 | 218,50 | 219,30 | -0,09% | 260,00 |
| 09.01.2025 | 219,70 | 219,70 | 217,60 | 219,50 | 0,78% | 164,00 |
| 08.01.2025 | 219,40 | 219,40 | 215,80 | 217,80 | 0,37% | 132,00 |
| 07.01.2025 | 215,10 | 217,20 | 214,90 | 217,00 | 0,65% | 125,00 |
| 06.01.2025 | 214,00 | 216,80 | 213,30 | 215,60 | 0,14% | 479,00 |
| 03.01.2025 | 214,20 | 218,30 | 212,00 | 215,30 | 0,61% | 601,00 |
| 02.01.2025 | 206,10 | 216,70 | 206,10 | 214,00 | 5,31% | 817,00 |
| 30.12.2024 | 203,40 | 203,90 | 200,80 | 203,20 | 0,54% | 286,00 |
| 27.12.2024 | 202,90 | 203,20 | 199,55 | 202,10 | 1,18% | 328,00 |
| 23.12.2024 | 201,70 | 201,70 | 199,30 | 199,75 | 0,00% | 157,00 |
| 20.12.2024 | 197,20 | 200,80 | 195,70 | 199,75 | 0,99% | 461,00 |
| 19.12.2024 | 200,30 | 201,30 | 196,00 | 197,80 | -1,10% | 351,00 |
| 18.12.2024 | 202,30 | 202,30 | 200,00 | 200,00 | 0,13% | 61,00 |
| 17.12.2024 | 200,00 | 200,40 | 197,00 | 199,75 | -0,57% | 271,00 |
| 16.12.2024 | 203,10 | 203,10 | 198,70 | 200,90 | -0,79% | 899,00 |
| 13.12.2024 | 204,00 | 205,10 | 202,50 | 202,50 | -1,22% | 3.463,00 |
| 12.12.2024 | 205,10 | 205,10 | 205,00 | 205,00 | -0,29% | 35,00 |
| 11.12.2024 | 203,50 | 205,60 | 203,30 | 205,60 | 1,48% | 280,00 |
| 10.12.2024 | 202,40 | 204,40 | 202,40 | 202,60 | 0,15% | 188,00 |
| 09.12.2024 | 209,90 | 211,70 | 202,30 | 202,30 | -3,80% | 328,00 |
| 06.12.2024 | 213,70 | 214,90 | 210,00 | 210,30 | -2,19% | 348,00 |
| 05.12.2024 | 213,10 | 215,00 | 210,70 | 215,00 | 1,42% | 153,00 |
| 04.12.2024 | 211,90 | 213,40 | 211,10 | 212,00 | 0,38% | 356,00 |
| 03.12.2024 | 214,00 | 214,00 | 209,60 | 211,20 | -0,38% | 183,00 |
| 02.12.2024 | 213,00 | 214,50 | 210,10 | 212,00 | -0,33% | 679,00 |
| 29.11.2024 | 210,00 | 212,80 | 208,60 | 212,70 | 1,24% | 174,00 |
| 28.11.2024 | 210,00 | 212,10 | 210,00 | 210,10 | -0,14% | 52,00 |
| 27.11.2024 | 210,60 | 212,80 | 210,40 | 210,40 | -0,52% | 41,00 |
| 26.11.2024 | 207,20 | 211,50 | 207,10 | 211,50 | 1,88% | 192,00 |
| 25.11.2024 | 212,50 | 213,90 | 206,50 | 207,60 | -2,85% | 649,00 |
| 22.11.2024 | 215,80 | 217,80 | 212,90 | 213,70 | -0,51% | 104,00 |
| 21.11.2024 | 211,10 | 214,80 | 209,70 | 214,80 | 2,63% | 149,00 |
| 20.11.2024 | 208,70 | 211,90 | 207,00 | 209,30 | 1,65% | 370,00 |
| 19.11.2024 | 203,00 | 205,90 | 203,00 | 205,90 | 1,63% | 360,00 |
| 18.11.2024 | 197,50 | 203,50 | 197,50 | 202,60 | 1,00% | 663,00 |
| 15.11.2024 | 199,20 | 200,70 | 196,60 | 200,60 | 0,68% | 362,00 |
| 14.11.2024 | 200,80 | 202,30 | 196,35 | 199,25 | 0,08% | 317,00 |
| 13.11.2024 | 201,30 | 203,90 | 199,10 | 199,10 | -1,44% | 392,00 |
| 12.11.2024 | 200,70 | 204,40 | 200,70 | 202,00 | -0,20% | 399,00 |
| 11.11.2024 | 195,10 | 202,60 | 193,00 | 202,40 | 5,97% | 1.814,00 |
| 08.11.2024 | 185,70 | 191,00 | 184,45 | 191,00 | 1,81% | 216,00 |
| 07.11.2024 | 183,05 | 187,60 | 181,95 | 187,60 | 1,74% | 1.000,00 |
| 06.11.2024 | 178,00 | 186,70 | 178,00 | 184,40 | 4,39% | 1.438,00 |
| 05.11.2024 | 174,50 | 176,65 | 173,15 | 176,65 | 3,24% | 219,00 |
| 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 |