158,394$
-0,61%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 157,14 | 160,01 | 157,14 | 159,36 | 1,23% | 1.466.114,00 |
| 24.04.2024 | 158,00 | 158,37 | 155,78 | 157,42 | -0,93% | 2.128.724,00 |
| 23.04.2024 | 160,30 | 161,22 | 158,62 | 158,90 | -0,97% | 1.796.396,00 |
| 22.04.2024 | 161,42 | 162,00 | 159,10 | 160,46 | -0,93% | 1.624.381,00 |
| 19.04.2024 | 160,44 | 163,00 | 160,07 | 161,97 | 0,96% | 1.994.574,00 |
| 18.04.2024 | 156,94 | 160,94 | 156,94 | 160,43 | 2,31% | 2.172.464,00 |
| 17.04.2024 | 155,04 | 157,66 | 154,32 | 156,81 | 1,65% | 1.692.496,00 |
| 16.04.2024 | 153,33 | 154,70 | 152,88 | 154,27 | -0,10% | 1.803.759,00 |
| 15.04.2024 | 158,00 | 158,06 | 153,79 | 154,43 | -1,51% | 1.593.274,00 |
| 12.04.2024 | 159,51 | 161,15 | 156,06 | 156,79 | -1,30% | 1.875.423,00 |
| 11.04.2024 | 158,69 | 159,29 | 156,98 | 158,85 | 0,50% | 1.111.790,00 |
| 10.04.2024 | 155,83 | 158,63 | 155,51 | 158,06 | 0,65% | 1.374.254,00 |
| 09.04.2024 | 156,61 | 157,44 | 155,59 | 157,04 | 0,36% | 1.149.809,00 |
| 08.04.2024 | 156,64 | 157,49 | 155,91 | 156,48 | -0,18% | 1.353.949,00 |
| 05.04.2024 | 155,26 | 156,98 | 154,68 | 156,76 | 1,12% | 1.506.533,00 |
| 04.04.2024 | 158,90 | 159,88 | 154,46 | 155,03 | -2,06% | 2.198.744,00 |
| 03.04.2024 | 159,54 | 160,82 | 157,94 | 158,29 | -0,20% | 1.291.742,00 |
| 02.04.2024 | 159,65 | 160,00 | 157,75 | 158,60 | -0,46% | 1.977.014,00 |
| 01.04.2024 | 161,28 | 161,72 | 159,16 | 159,33 | -1,21% | 1.765.768,00 |
| 28.03.2024 | 161,75 | 162,15 | 159,84 | 161,28 | 0,09% | 1.902.967,00 |
| 27.03.2024 | 159,73 | 161,25 | 159,25 | 161,14 | 0,88% | 1.156.067,00 |
| 26.03.2024 | 160,40 | 160,62 | 159,32 | 159,74 | -0,21% | 1.608.228,00 |
| 25.03.2024 | 160,23 | 160,96 | 159,67 | 160,07 | 0,22% | 1.321.342,00 |
| 22.03.2024 | 159,75 | 160,37 | 159,40 | 159,72 | 0,03% | 1.491.341,00 |
| 21.03.2024 | 162,56 | 162,75 | 159,61 | 159,68 | -1,89% | 1.692.512,00 |
| 20.03.2024 | 160,86 | 163,53 | 160,11 | 162,75 | 0,72% | 1.649.496,00 |
| 19.03.2024 | 161,13 | 162,25 | 159,99 | 161,58 | 0,57% | 1.838.048,00 |
| 18.03.2024 | 160,96 | 162,07 | 160,18 | 160,67 | -0,38% | 1.887.289,00 |
| 15.03.2024 | 157,77 | 161,74 | 157,77 | 161,29 | 2,09% | 3.822.062,00 |
| 14.03.2024 | 157,16 | 158,14 | 156,30 | 157,99 | 0,74% | 1.896.446,00 |
| 13.03.2024 | 157,01 | 158,14 | 156,41 | 156,83 | 0,27% | 1.460.315,00 |
| 12.03.2024 | 156,46 | 158,52 | 155,85 | 156,41 | -0,01% | 1.923.063,00 |
| 11.03.2024 | 155,03 | 156,66 | 154,51 | 156,43 | 0,96% | 1.663.711,00 |
| 08.03.2024 | 154,62 | 156,65 | 154,21 | 154,95 | 0,48% | 1.665.363,00 |
| 07.03.2024 | 153,75 | 155,09 | 153,58 | 154,21 | 0,33% | 1.447.407,00 |
| 06.03.2024 | 155,65 | 156,19 | 153,60 | 153,70 | 0,12% | 2.535.917,00 |
| 05.03.2024 | 152,40 | 155,12 | 152,31 | 153,51 | 0,16% | 2.331.732,00 |
| 04.03.2024 | 156,41 | 156,50 | 152,82 | 153,27 | -1,86% | 3.221.027,00 |
| 01.03.2024 | 155,23 | 157,55 | 154,52 | 156,18 | 0,63% | 2.705.231,00 |
| 29.02.2024 | 153,53 | 156,84 | 153,34 | 155,20 | 1,51% | 3.705.539,00 |
| 28.02.2024 | 153,70 | 155,04 | 152,66 | 152,89 | -0,19% | 2.409.666,00 |
| 27.02.2024 | 155,99 | 156,76 | 152,94 | 153,18 | -1,17% | 2.962.341,00 |
| 26.02.2024 | 157,73 | 158,25 | 154,65 | 154,99 | -1,74% | 2.695.555,00 |
| 23.02.2024 | 158,38 | 160,33 | 157,49 | 157,73 | 0,03% | 4.181.694,00 |
| 22.02.2024 | 161,24 | 163,00 | 157,34 | 157,68 | -4,17% | 4.450.988,00 |
| 21.02.2024 | 161,65 | 164,94 | 161,12 | 164,54 | 2,14% | 2.464.085,00 |
| 20.02.2024 | 160,48 | 161,31 | 159,37 | 161,10 | 0,46% | 2.509.913,00 |
| 16.02.2024 | 158,92 | 161,66 | 158,26 | 160,37 | 0,89% | 1.731.801,00 |
| 15.02.2024 | 155,59 | 159,49 | 155,58 | 158,96 | 2,17% | 1.862.870,00 |
| 14.02.2024 | 157,58 | 157,94 | 155,07 | 155,59 | -1,20% | 2.061.837,00 |
| 13.02.2024 | 158,89 | 159,08 | 156,67 | 157,48 | -0,89% | 1.969.315,00 |
| 12.02.2024 | 158,08 | 159,72 | 157,98 | 158,89 | 0,57% | 2.506.714,00 |
| 09.02.2024 | 158,00 | 159,99 | 157,82 | 157,99 | -0,65% | 2.239.848,00 |
| 08.02.2024 | 159,35 | 160,12 | 158,63 | 159,02 | -0,66% | 1.940.299,00 |
| 07.02.2024 | 160,22 | 161,06 | 159,02 | 160,08 | -0,11% | 1.699.027,00 |
| 06.02.2024 | 160,42 | 161,25 | 159,47 | 160,26 | 0,26% | 1.371.397,00 |
| 05.02.2024 | 160,51 | 161,25 | 158,69 | 159,85 | -1,21% | 1.571.495,00 |
| 02.02.2024 | 161,38 | 162,84 | 160,09 | 161,81 | -0,73% | 1.834.106,00 |
| 01.02.2024 | 163,04 | 166,40 | 162,36 | 163,00 | -0,60% | 2.070.299,00 |
| 31.01.2024 | 166,71 | 166,84 | 163,56 | 163,99 | -1,54% | 1.475.988,00 |
| 30.01.2024 | 165,71 | 167,15 | 165,28 | 166,55 | -0,04% | 1.339.989,00 |
| 29.01.2024 | 165,92 | 167,18 | 165,38 | 166,61 | -0,66% | 1.416.554,00 |
| 26.01.2024 | 165,32 | 168,46 | 164,61 | 167,72 | 2,12% | 2.102.328,00 |
| 25.01.2024 | 165,70 | 166,69 | 163,76 | 164,24 | -0,66% | 1.651.628,00 |
| 24.01.2024 | 163,89 | 165,98 | 163,41 | 165,33 | 1,76% | 2.113.934,00 |
| 23.01.2024 | 162,35 | 164,85 | 162,26 | 162,47 | 0,10% | 1.461.349,00 |
| 22.01.2024 | 160,99 | 163,86 | 160,11 | 162,30 | 0,78% | 1.718.128,00 |
| 19.01.2024 | 163,14 | 163,59 | 160,50 | 161,05 | -0,83% | 1.615.187,00 |
| 18.01.2024 | 162,92 | 163,66 | 161,70 | 162,40 | -0,08% | 1.413.247,00 |
| 17.01.2024 | 163,50 | 164,34 | 161,76 | 162,53 | -0,79% | 1.258.895,00 |
| 16.01.2024 | 164,74 | 165,63 | 163,61 | 163,83 | -0,75% | 1.121.104,00 |
| 12.01.2024 | 166,40 | 167,07 | 164,43 | 165,06 | 0,24% | 1.126.492,00 |
| 11.01.2024 | 168,00 | 169,46 | 164,56 | 164,66 | -1,48% | 1.271.589,00 |
| 10.01.2024 | 167,84 | 168,69 | 165,08 | 167,14 | -0,12% | 1.599.881,00 |
| 09.01.2024 | 167,61 | 167,61 | 164,46 | 167,34 | 0,23% | 2.059.922,00 |
| 08.01.2024 | 166,14 | 167,06 | 164,82 | 166,95 | -0,37% | 1.353.382,00 |
| 05.01.2024 | 169,43 | 169,85 | 165,83 | 167,57 | -0,76% | 1.778.169,00 |
| 04.01.2024 | 169,69 | 173,23 | 168,58 | 168,86 | -0,30% | 1.323.001,00 |
| 03.01.2024 | 168,10 | 171,18 | 167,06 | 169,36 | -0,03% | 1.555.868,00 |
| 02.01.2024 | 170,70 | 171,45 | 168,89 | 169,41 | -0,76% | 1.311.696,00 |
| 29.12.2023 | 171,08 | 172,15 | 170,31 | 170,71 | -0,18% | 864.666,00 |
| 28.12.2023 | 171,49 | 172,42 | 170,60 | 171,02 | -0,20% | 714.877,00 |
| 27.12.2023 | 170,94 | 172,92 | 170,34 | 171,36 | 0,02% | 1.138.127,00 |
| 26.12.2023 | 173,00 | 173,79 | 171,24 | 171,33 | -0,72% | 903.770,00 |
| 22.12.2023 | 172,48 | 174,36 | 171,93 | 172,58 | 0,50% | 731.368,00 |
| 21.12.2023 | 171,39 | 171,80 | 169,31 | 171,72 | 0,37% | 1.319.352,00 |
| 20.12.2023 | 173,07 | 175,49 | 170,91 | 171,08 | -1,33% | 1.238.618,00 |
| 19.12.2023 | 174,28 | 174,49 | 172,51 | 173,38 | -0,20% | 1.213.817,00 |
| 18.12.2023 | 172,46 | 176,85 | 171,82 | 173,72 | 2,07% | 1.371.181,00 |
| 15.12.2023 | 171,07 | 172,11 | 169,56 | 170,20 | -0,78% | 1.925.426,00 |
| 14.12.2023 | 170,24 | 172,42 | 169,27 | 171,54 | 0,85% | 1.706.459,00 |
| 13.12.2023 | 170,81 | 171,89 | 169,16 | 170,10 | -0,42% | 1.732.643,00 |
| 12.12.2023 | 171,13 | 172,93 | 170,07 | 170,82 | -1,22% | 1.102.114,00 |
| 11.12.2023 | 176,21 | 176,36 | 171,70 | 172,93 | -1,86% | 1.204.740,00 |
| 08.12.2023 | 172,78 | 176,33 | 172,78 | 176,21 | 2,55% | 1.360.135,00 |
| 07.12.2023 | 172,90 | 174,92 | 171,44 | 171,83 | -0,53% | 1.490.413,00 |
| 06.12.2023 | 169,58 | 173,03 | 168,39 | 172,75 | 1,58% | 1.853.206,00 |
| 05.12.2023 | 173,16 | 174,18 | 169,52 | 170,07 | -2,35% | 2.066.712,00 |
| 04.12.2023 | 178,85 | 179,75 | 173,21 | 174,17 | -4,10% | 2.760.967,00 |
| 01.12.2023 | 181,00 | 183,46 | 180,58 | 181,61 | -0,30% | 1.604.270,00 |