Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 48,00 | 48,48 | 47,60 | 48,42 | 0,54% | 154.942,00 |
| 24.04.2024 | 48,16 | 48,28 | 47,56 | 48,16 | 0,40% | 209.362,00 |
| 23.04.2024 | 48,59 | 48,77 | 47,75 | 47,97 | -1,42% | 186.004,00 |
| 22.04.2024 | 49,30 | 49,38 | 48,52 | 48,66 | -1,36% | 269.304,00 |
| 19.04.2024 | 48,74 | 49,83 | 48,47 | 49,33 | 1,21% | 267.225,00 |
| 18.04.2024 | 46,72 | 48,77 | 46,69 | 48,74 | 4,48% | 373.384,00 |
| 17.04.2024 | 46,70 | 46,86 | 46,12 | 46,65 | -0,04% | 183.808,00 |
| 16.04.2024 | 46,15 | 46,71 | 45,51 | 46,67 | 1,13% | 211.138,00 |
| 15.04.2024 | 46,50 | 46,85 | 46,09 | 46,15 | -1,18% | 293.059,00 |
| 12.04.2024 | 47,01 | 47,50 | 46,31 | 46,70 | -0,66% | 338.518,00 |
| 11.04.2024 | 47,09 | 47,46 | 46,51 | 47,01 | -0,17% | 209.726,00 |
| 10.04.2024 | 47,62 | 47,62 | 47,09 | 47,09 | -0,99% | 227.533,00 |
| 09.04.2024 | 48,19 | 48,38 | 47,06 | 47,56 | -0,71% | 328.237,00 |
| 08.04.2024 | 48,42 | 48,73 | 47,89 | 47,90 | -1,07% | 154.931,00 |
| 05.04.2024 | 49,70 | 49,70 | 48,37 | 48,42 | -1,78% | 157.941,00 |
| 04.04.2024 | 50,25 | 50,65 | 49,29 | 49,30 | -1,81% | 86.209,00 |
| 03.04.2024 | 49,70 | 50,21 | 49,51 | 50,21 | 1,23% | 94.387,00 |
| 02.04.2024 | 49,42 | 50,13 | 49,38 | 49,60 | 0,40% | 78.280,00 |
| 01.04.2024 | 49,48 | 49,64 | 49,28 | 49,40 | 0,02% | 70.810,00 |
| 28.03.2024 | 49,07 | 49,81 | 49,07 | 49,39 | 0,59% | 153.660,00 |
| 27.03.2024 | 48,76 | 49,23 | 48,76 | 49,10 | 0,70% | 77.449,00 |
| 26.03.2024 | 49,88 | 49,88 | 48,51 | 48,76 | -1,59% | 123.922,00 |
| 25.03.2024 | 49,75 | 50,25 | 49,30 | 49,55 | 0,38% | 101.657,00 |
| 22.03.2024 | 50,93 | 50,93 | 49,11 | 49,36 | -2,41% | 154.226,00 |
| 21.03.2024 | 50,23 | 50,68 | 50,03 | 50,58 | 0,66% | 131.148,00 |
| 20.03.2024 | 49,32 | 50,25 | 49,03 | 50,25 | 2,13% | 259.382,00 |
| 19.03.2024 | 48,46 | 49,28 | 48,31 | 49,20 | 1,99% | 203.774,00 |
| 18.03.2024 | 48,92 | 48,92 | 48,03 | 48,24 | -0,60% | 109.330,00 |
| 15.03.2024 | 47,81 | 48,56 | 47,81 | 48,53 | 1,44% | 414.374,00 |
| 14.03.2024 | 48,44 | 48,44 | 47,78 | 47,84 | -0,64% | 250.932,00 |
| 13.03.2024 | 48,52 | 49,32 | 48,14 | 48,15 | -0,82% | 154.544,00 |
| 12.03.2024 | 49,02 | 49,13 | 48,52 | 48,55 | -0,84% | 96.029,00 |
| 11.03.2024 | 48,90 | 49,23 | 48,29 | 48,96 | 0,25% | 120.125,00 |
| 08.03.2024 | 49,07 | 49,72 | 48,37 | 48,84 | 0,37% | 198.280,00 |
| 07.03.2024 | 49,44 | 49,75 | 48,24 | 48,66 | -1,58% | 320.662,00 |
| 06.03.2024 | 49,39 | 50,00 | 49,14 | 49,44 | 1,44% | 207.554,00 |
| 05.03.2024 | 48,96 | 49,61 | 48,71 | 48,74 | -0,35% | 193.235,00 |
| 04.03.2024 | 48,62 | 49,67 | 48,51 | 48,91 | 0,56% | 188.796,00 |
| 01.03.2024 | 48,65 | 49,17 | 48,44 | 48,64 | 0,04% | 138.385,00 |
| 29.02.2024 | 49,35 | 49,72 | 48,46 | 48,62 | -1,46% | 242.260,00 |
| 28.02.2024 | 50,10 | 50,34 | 49,25 | 49,34 | -1,62% | 266.856,00 |
| 27.02.2024 | 51,01 | 51,40 | 49,72 | 50,15 | -1,57% | 199.634,00 |
| 26.02.2024 | 51,93 | 52,22 | 50,71 | 50,95 | -1,98% | 194.567,00 |
| 23.02.2024 | 51,21 | 52,33 | 51,11 | 51,98 | 1,52% | 137.076,00 |
| 22.02.2024 | 52,75 | 52,77 | 51,09 | 51,20 | -2,98% | 254.630,00 |
| 21.02.2024 | 52,22 | 52,94 | 52,00 | 52,77 | 1,25% | 156.649,00 |
| 20.02.2024 | 52,33 | 52,33 | 51,46 | 52,12 | 0,21% | 182.347,00 |
| 16.02.2024 | 51,51 | 52,44 | 51,36 | 52,01 | 0,97% | 149.628,00 |
| 15.02.2024 | 50,43 | 51,93 | 50,43 | 51,51 | 1,50% | 136.896,00 |
| 14.02.2024 | 50,46 | 51,03 | 50,21 | 50,75 | 1,14% | 165.988,00 |
| 13.02.2024 | 51,56 | 51,89 | 50,17 | 50,18 | -1,90% | 230.981,00 |
| 12.02.2024 | 49,92 | 51,50 | 49,92 | 51,15 | 2,30% | 173.946,00 |
| 09.02.2024 | 50,03 | 50,30 | 49,61 | 50,00 | 0,40% | 167.238,00 |
| 08.02.2024 | 49,52 | 50,50 | 49,52 | 49,80 | 0,36% | 548.304,00 |
| 07.02.2024 | 49,72 | 50,13 | 49,41 | 49,62 | 0,16% | 181.028,00 |
| 06.02.2024 | 50,50 | 50,55 | 49,54 | 49,54 | -3,52% | 229.221,00 |
| 05.02.2024 | 51,80 | 51,85 | 50,75 | 51,35 | -1,02% | 342.729,00 |
| 02.02.2024 | 52,99 | 53,02 | 51,87 | 51,88 | -2,09% | 251.329,00 |
| 01.02.2024 | 52,61 | 54,47 | 52,61 | 52,99 | 0,13% | 308.872,00 |
| 31.01.2024 | 54,74 | 54,74 | 52,59 | 52,92 | -3,75% | 332.867,00 |
| 30.01.2024 | 54,51 | 54,98 | 53,68 | 54,98 | 1,16% | 224.818,00 |
| 29.01.2024 | 53,75 | 54,36 | 53,07 | 54,35 | 1,61% | 129.296,00 |
| 26.01.2024 | 52,31 | 53,62 | 52,30 | 53,49 | 1,60% | 152.199,00 |
| 25.01.2024 | 52,00 | 52,84 | 51,80 | 52,65 | 1,94% | 147.112,00 |
| 24.01.2024 | 51,50 | 51,98 | 51,04 | 51,65 | 0,90% | 125.901,00 |
| 23.01.2024 | 50,57 | 51,33 | 50,57 | 51,19 | 1,29% | 97.467,00 |
| 22.01.2024 | 50,69 | 51,32 | 50,38 | 50,54 | 0,22% | 198.103,00 |
| 19.01.2024 | 50,96 | 51,15 | 50,25 | 50,43 | -1,25% | 159.819,00 |
| 18.01.2024 | 50,92 | 51,24 | 50,55 | 51,07 | -0,27% | 147.148,00 |
| 17.01.2024 | 51,20 | 51,48 | 50,44 | 51,21 | -0,66% | 188.427,00 |
| 16.01.2024 | 52,75 | 52,75 | 51,20 | 51,55 | -1,81% | 192.617,00 |
| 12.01.2024 | 52,54 | 52,97 | 51,75 | 52,50 | 0,63% | 136.334,00 |
| 11.01.2024 | 52,61 | 52,61 | 51,80 | 52,17 | -0,53% | 129.619,00 |
| 10.01.2024 | 52,24 | 52,45 | 51,76 | 52,45 | 0,46% | 79.216,00 |
| 09.01.2024 | 51,50 | 52,21 | 51,02 | 52,21 | 1,22% | 66.379,00 |
| 08.01.2024 | 52,59 | 52,61 | 51,20 | 51,58 | -2,68% | 89.879,00 |
| 05.01.2024 | 52,67 | 54,30 | 52,62 | 53,00 | 0,61% | 208.627,00 |
| 04.01.2024 | 52,75 | 54,30 | 52,43 | 52,68 | 0,19% | 223.868,00 |
| 03.01.2024 | 52,18 | 53,00 | 51,47 | 52,58 | 2,50% | 189.593,00 |
| 02.01.2024 | 49,50 | 51,50 | 48,93 | 51,30 | 3,03% | 248.676,00 |
| 29.12.2023 | 51,50 | 51,50 | 48,50 | 49,79 | -1,09% | 456.876,00 |
| 28.12.2023 | 50,84 | 51,95 | 50,34 | 50,34 | -1,22% | 242.597,00 |
| 27.12.2023 | 51,84 | 52,25 | 50,73 | 50,96 | -1,87% | 92.483,00 |
| 26.12.2023 | 52,20 | 52,67 | 51,93 | 51,93 | -0,23% | 85.148,00 |
| 22.12.2023 | 53,81 | 54,25 | 51,84 | 52,05 | -3,63% | 172.752,00 |
| 21.12.2023 | 53,22 | 54,46 | 53,00 | 54,01 | 0,92% | 146.804,00 |
| 20.12.2023 | 54,96 | 55,01 | 53,39 | 53,52 | -1,62% | 197.374,00 |
| 19.12.2023 | 52,87 | 54,69 | 52,87 | 54,40 | 3,25% | 136.051,00 |
| 18.12.2023 | 51,55 | 53,49 | 51,33 | 52,69 | 5,21% | 299.457,00 |
| 15.12.2023 | 52,80 | 53,14 | 50,08 | 50,08 | -5,76% | 1.084.682,00 |
| 14.12.2023 | 53,65 | 54,94 | 52,61 | 53,14 | -0,39% | 247.966,00 |
| 13.12.2023 | 54,05 | 54,37 | 52,72 | 53,35 | -1,95% | 377.542,00 |
| 12.12.2023 | 55,30 | 55,67 | 54,27 | 54,41 | -2,46% | 321.760,00 |
| 11.12.2023 | 58,10 | 58,62 | 55,48 | 55,78 | -4,34% | 356.995,00 |
| 08.12.2023 | 59,50 | 59,99 | 58,12 | 58,31 | -1,67% | 256.999,00 |
| 07.12.2023 | 58,23 | 59,42 | 58,02 | 59,30 | 2,19% | 187.859,00 |
| 06.12.2023 | 60,36 | 60,98 | 58,03 | 58,03 | -4,63% | 246.869,00 |
| 05.12.2023 | 60,33 | 60,85 | 59,96 | 60,85 | -0,03% | 147.800,00 |
| 04.12.2023 | 59,84 | 61,46 | 59,84 | 60,87 | 0,81% | 154.866,00 |
| 01.12.2023 | 61,25 | 61,74 | 59,75 | 60,38 | -2,20% | 313.385,00 |