149,000€
0,34%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 148,65 | 149,33 | 146,05 | 149,02 | 0,35% | 202,00 |
| 25.04.2024 | 147,10 | 149,20 | 145,35 | 148,50 | 1,07% | 392,00 |
| 24.04.2024 | 148,70 | 149,60 | 145,80 | 146,93 | -0,93% | 461,00 |
| 23.04.2024 | 150,60 | 151,23 | 148,23 | 148,30 | -1,66% | 72,00 |
| 22.04.2024 | 151,60 | 152,20 | 148,90 | 150,80 | -0,89% | 775,00 |
| 19.04.2024 | 151,90 | 152,75 | 149,55 | 152,15 | 0,98% | 71,00 |
| 18.04.2024 | 146,45 | 151,00 | 145,05 | 150,68 | 2,31% | 163,00 |
| 17.04.2024 | 144,83 | 147,70 | 143,10 | 147,27 | 1,59% | 313,00 |
| 16.04.2024 | 145,77 | 146,05 | 143,05 | 144,98 | -0,14% | 94,00 |
| 15.04.2024 | 146,85 | 148,40 | 144,15 | 145,18 | -1,39% | 113,00 |
| 12.04.2024 | 148,45 | 151,50 | 146,60 | 147,23 | -0,61% | 399,00 |
| 11.04.2024 | 146,75 | 148,45 | 144,05 | 148,13 | 0,59% | 772,00 |
| 10.04.2024 | 144,10 | 147,65 | 143,35 | 147,25 | 1,78% | 257,00 |
| 09.04.2024 | 144,05 | 144,77 | 142,65 | 144,68 | 0,45% | 44,00 |
| 08.04.2024 | 143,08 | 145,10 | 141,65 | 144,02 | -0,40% | 203,00 |
| 05.04.2024 | 143,50 | 145,10 | 141,45 | 144,60 | 1,10% | 249,00 |
| 04.04.2024 | 146,10 | 147,13 | 142,52 | 143,02 | -2,19% | 249,00 |
| 03.04.2024 | 147,30 | 149,02 | 145,80 | 146,23 | -0,68% | 410,00 |
| 02.04.2024 | 149,95 | 149,95 | 146,52 | 147,23 | -1,46% | 254,00 |
| 28.03.2024 | 148,90 | 150,00 | 147,90 | 149,40 | 0,40% | 161,00 |
| 27.03.2024 | 147,30 | 148,80 | 146,40 | 148,80 | 0,81% | 170,00 |
| 26.03.2024 | 147,40 | 148,40 | 146,40 | 147,60 | -0,07% | 412,00 |
| 25.03.2024 | 147,40 | 148,60 | 146,20 | 147,70 | -0,14% | 333,00 |
| 22.03.2024 | 146,20 | 148,40 | 146,20 | 147,90 | 0,48% | 103,00 |
| 21.03.2024 | 149,00 | 149,40 | 147,10 | 147,20 | -1,21% | 127,00 |
| 20.03.2024 | 148,50 | 149,90 | 147,60 | 149,00 | 0,34% | 164,00 |
| 19.03.2024 | 147,70 | 149,50 | 146,80 | 148,50 | 0,75% | 160,00 |
| 18.03.2024 | 148,20 | 149,40 | 147,10 | 147,40 | -0,34% | 379,00 |
| 15.03.2024 | 145,20 | 148,50 | 143,60 | 147,90 | 2,07% | 122,00 |
| 14.03.2024 | 143,50 | 145,20 | 142,80 | 144,90 | 0,84% | 48,00 |
| 13.03.2024 | 143,30 | 144,50 | 142,40 | 143,70 | 0,35% | 292,00 |
| 12.03.2024 | 143,40 | 145,30 | 141,60 | 143,20 | 0,14% | 319,00 |
| 11.03.2024 | 141,30 | 143,40 | 140,00 | 143,00 | 0,99% | 664,00 |
| 08.03.2024 | 141,10 | 143,00 | 138,40 | 141,60 | 0,71% | 709,00 |
| 07.03.2024 | 141,30 | 142,10 | 139,40 | 140,60 | -0,42% | 275,00 |
| 06.03.2024 | 141,70 | 144,60 | 140,80 | 141,20 | -0,14% | 259,00 |
| 05.03.2024 | 140,70 | 143,10 | 139,20 | 141,40 | 0,28% | 521,00 |
| 04.03.2024 | 143,50 | 144,40 | 140,80 | 141,00 | -2,08% | 543,00 |
| 01.03.2024 | 143,90 | 145,40 | 142,60 | 144,00 | 0,14% | 70,00 |
| 29.02.2024 | 139,80 | 145,30 | 139,40 | 143,80 | 1,99% | 607,00 |
| 28.02.2024 | 141,10 | 143,10 | 139,40 | 141,00 | 0,00% | 398,00 |
| 27.02.2024 | 142,20 | 144,60 | 140,20 | 141,00 | -1,12% | 1.705,00 |
| 26.02.2024 | 145,50 | 145,90 | 142,60 | 142,60 | -2,19% | 973,00 |
| 23.02.2024 | 145,20 | 148,20 | 143,20 | 145,80 | 0,00% | 2.083,00 |
| 22.02.2024 | 151,70 | 152,80 | 145,40 | 145,80 | -4,20% | 578,00 |
| 21.02.2024 | 149,00 | 152,60 | 146,80 | 152,20 | 2,01% | 488,00 |
| 20.02.2024 | 146,70 | 149,20 | 144,80 | 149,20 | 1,50% | 605,00 |
| 19.02.2024 | 146,80 | 148,80 | 145,60 | 147,00 | -1,21% | 420,00 |
| 16.02.2024 | 148,80 | 150,20 | 145,00 | 148,80 | 0,81% | 487,00 |
| 15.02.2024 | 144,10 | 148,10 | 143,20 | 147,60 | 1,93% | 1.019,00 |
| 14.02.2024 | 145,40 | 147,50 | 144,40 | 144,80 | -1,50% | 1.897,00 |
| 13.02.2024 | 146,60 | 148,30 | 145,60 | 147,00 | -0,14% | 1.312,00 |
| 12.02.2024 | 144,10 | 148,30 | 143,20 | 147,20 | 0,41% | 11.469,00 |
| 09.02.2024 | 145,80 | 148,30 | 145,80 | 146,60 | -0,74% | 511,00 |
| 08.02.2024 | 148,60 | 149,30 | 143,00 | 147,70 | -0,61% | 387,00 |
| 07.02.2024 | 149,20 | 150,20 | 147,80 | 148,60 | -0,13% | 357,00 |
| 06.02.2024 | 148,60 | 150,20 | 147,00 | 148,80 | -0,20% | 197,00 |
| 05.02.2024 | 150,00 | 151,00 | 147,60 | 149,10 | -0,67% | 384,00 |
| 02.02.2024 | 150,20 | 152,00 | 148,30 | 150,10 | 0,00% | 516,00 |
| 01.02.2024 | 152,20 | 153,20 | 149,30 | 150,10 | -0,92% | 670,00 |
| 31.01.2024 | 154,20 | 154,20 | 151,00 | 151,50 | -1,43% | 216,00 |
| 30.01.2024 | 152,80 | 154,10 | 151,00 | 153,70 | -0,13% | 321,00 |
| 29.01.2024 | 152,00 | 154,90 | 150,20 | 153,90 | -0,39% | 2.549,00 |
| 26.01.2024 | 151,10 | 155,10 | 149,00 | 154,50 | 1,98% | 371,00 |
| 25.01.2024 | 151,60 | 153,50 | 148,80 | 151,50 | -0,13% | 1.036,00 |
| 24.01.2024 | 149,70 | 152,30 | 147,80 | 151,70 | 1,34% | 233,00 |
| 23.01.2024 | 148,70 | 152,10 | 147,00 | 149,70 | 0,40% | 558,00 |
| 22.01.2024 | 146,20 | 150,40 | 145,00 | 149,10 | 0,95% | 1.458,00 |
| 19.01.2024 | 149,60 | 150,40 | 147,30 | 147,70 | -1,20% | 971,00 |
| 18.01.2024 | 149,60 | 151,00 | 147,60 | 149,50 | 0,13% | 774,00 |
| 17.01.2024 | 151,20 | 151,80 | 147,60 | 149,30 | -0,93% | 737,00 |
| 16.01.2024 | 149,90 | 152,30 | 148,40 | 150,70 | 0,47% | 678,00 |
| 15.01.2024 | 151,00 | 151,40 | 147,40 | 150,00 | -0,46% | 1.190,00 |
| 12.01.2024 | 151,80 | 154,40 | 150,10 | 150,70 | 0,40% | 1.041,00 |
| 11.01.2024 | 153,00 | 154,80 | 150,10 | 150,10 | -1,44% | 141,00 |
| 10.01.2024 | 153,80 | 154,40 | 150,40 | 152,30 | -0,52% | 577,00 |
| 09.01.2024 | 153,20 | 154,60 | 150,40 | 153,10 | 0,66% | 190,00 |
| 08.01.2024 | 152,80 | 153,40 | 149,80 | 152,10 | -0,78% | 766,00 |
| 05.01.2024 | 155,10 | 155,90 | 151,50 | 153,30 | -0,65% | 459,00 |
| 04.01.2024 | 155,40 | 158,00 | 153,80 | 154,30 | -0,39% | 165,00 |
| 03.01.2024 | 154,70 | 156,90 | 153,10 | 154,90 | 0,13% | 461,00 |
| 02.01.2024 | 154,80 | 157,80 | 153,40 | 154,70 | 0,19% | 1.110,00 |
| 29.12.2023 | 154,80 | 155,30 | 153,50 | 154,40 | 0,06% | 145,00 |
| 28.12.2023 | 154,80 | 156,20 | 153,20 | 154,30 | 0,00% | 749,00 |
| 27.12.2023 | 154,20 | 156,40 | 153,50 | 154,30 | -1,53% | 551,00 |
| 22.12.2023 | 157,00 | 158,50 | 154,20 | 156,70 | 0,51% | 391,00 |
| 21.12.2023 | 158,40 | 158,40 | 154,20 | 155,90 | -0,51% | 435,00 |
| 20.12.2023 | 157,70 | 160,80 | 156,50 | 156,70 | -0,63% | 830,00 |
| 19.12.2023 | 158,00 | 159,50 | 156,80 | 157,70 | -1,00% | 376,00 |
| 18.12.2023 | 155,20 | 161,90 | 154,80 | 159,30 | 1,92% | 1.049,00 |
| 15.12.2023 | 156,30 | 158,40 | 155,00 | 156,30 | 0,26% | 398,00 |
| 14.12.2023 | 156,60 | 158,00 | 154,10 | 155,90 | -0,38% | 1.258,00 |
| 13.12.2023 | 157,20 | 159,10 | 155,80 | 156,50 | -1,01% | 1.144,00 |
| 12.12.2023 | 161,10 | 162,00 | 156,00 | 158,10 | -1,50% | 779,00 |
| 11.12.2023 | 163,20 | 164,80 | 159,60 | 160,50 | -1,95% | 349,00 |
| 08.12.2023 | 160,60 | 163,90 | 158,40 | 163,70 | 2,76% | 293,00 |
| 07.12.2023 | 161,50 | 162,60 | 158,70 | 159,30 | -0,75% | 251,00 |
| 06.12.2023 | 157,60 | 160,50 | 156,10 | 160,50 | 1,90% | 729,00 |
| 05.12.2023 | 160,60 | 162,80 | 157,10 | 157,50 | -2,11% | 1.526,00 |
| 04.12.2023 | 164,40 | 165,70 | 160,10 | 160,90 | -3,83% | 820,00 |