Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,71 | 41,79 | 38,52 | 39,69 | -2,54% | - |
| 25.02.2021 | 40,27 | 42,25 | 0,00 | 40,73 | 1,00% | - |
| 24.02.2021 | 39,60 | 40,32 | 39,59 | 40,32 | 0,67% | - |
| 23.02.2021 | 40,79 | 42,03 | 39,31 | 40,05 | -0,72% | - |
| 22.02.2021 | 41,39 | 42,38 | 40,14 | 40,34 | -1,30% | - |
| 19.02.2021 | 41,26 | 42,16 | 39,69 | 40,87 | 2,20% | - |
| 18.02.2021 | 40,97 | 42,01 | 39,54 | 39,99 | 0,44% | - |
| 17.02.2021 | 40,61 | 40,70 | 39,81 | 39,82 | 1,36% | - |
| 16.02.2021 | 40,27 | 41,34 | 38,92 | 39,28 | 0,63% | - |
| 12.02.2021 | 39,85 | 41,05 | 39,03 | 39,04 | -0,78% | - |
| 11.02.2021 | 39,70 | 39,94 | 38,20 | 39,34 | -0,76% | - |
| 10.02.2021 | 38,98 | 41,79 | 37,51 | 39,64 | 2,59% | - |
| 09.02.2021 | 38,93 | 40,05 | 37,70 | 38,64 | -1,19% | - |
| 08.02.2021 | 39,01 | 40,11 | 37,73 | 39,11 | -1,71% | - |
| 05.02.2021 | 38,04 | 39,95 | 37,72 | 39,79 | 4,92% | - |
| 04.02.2021 | 39,92 | 40,75 | 37,92 | 37,92 | -3,76% | - |
| 03.02.2021 | 38,01 | 40,39 | 37,74 | 39,40 | 1,38% | - |
| 02.02.2021 | 39,29 | 40,54 | 38,12 | 38,87 | -1,42% | - |
| 01.02.2021 | 38,30 | 39,75 | 38,27 | 39,43 | 1,17% | - |
| 29.01.2021 | 39,53 | 39,84 | 0,00 | 38,97 | -1,03% | - |
| 28.01.2021 | 39,18 | 40,09 | 37,29 | 39,38 | 5,69% | - |
| 27.01.2021 | 36,68 | 38,62 | 36,39 | 37,26 | -1,65% | - |
| 26.01.2021 | 38,55 | 39,48 | 37,02 | 37,88 | -1,70% | - |
| 25.01.2021 | 38,49 | 39,68 | 37,53 | 38,54 | -0,72% | - |
| 22.01.2021 | 37,82 | 39,45 | 36,95 | 38,82 | 0,09% | - |
| 21.01.2021 | 38,13 | 38,79 | 38,12 | 38,78 | 1,12% | - |
| 20.01.2021 | 38,21 | 39,23 | 37,40 | 38,35 | -1,13% | - |
| 19.01.2021 | 39,38 | 39,80 | 38,05 | 38,79 | -1,08% | - |
| 15.01.2021 | 38,62 | 40,09 | 36,64 | 39,22 | 0,33% | - |
| 14.01.2021 | 38,53 | 39,65 | 37,28 | 39,09 | 1,15% | - |
| 13.01.2021 | 38,06 | 39,40 | 37,00 | 38,64 | 1,67% | - |
| 12.01.2021 | 37,75 | 38,35 | 36,29 | 38,01 | 3,81% | - |
| 11.01.2021 | 36,29 | 37,42 | 35,50 | 36,61 | 0,69% | - |
| 08.01.2021 | 36,70 | 37,63 | 35,38 | 36,36 | -0,12% | - |
| 07.01.2021 | 36,81 | 37,20 | 35,03 | 36,41 | 1,51% | - |
| 06.01.2021 | 36,27 | 36,68 | 34,28 | 35,87 | 3,58% | - |
| 05.01.2021 | 36,02 | 36,12 | 33,86 | 34,63 | -0,76% | - |
| 04.01.2021 | 35,10 | 35,69 | 34,30 | 34,89 | -1,72% | - |
| 31.12.2020 | 34,64 | 36,32 | 33,66 | 35,50 | 2,56% | - |
| 30.12.2020 | 34,51 | 34,72 | 32,91 | 34,62 | 4,81% | - |
| 29.12.2020 | 33,26 | 34,34 | 32,40 | 33,03 | -2,25% | - |
| 28.12.2020 | 33,51 | 33,86 | 32,19 | 33,79 | 1,96% | - |
| 24.12.2020 | 33,22 | 34,30 | 32,33 | 33,14 | -1,12% | - |
| 23.12.2020 | 33,80 | 34,71 | 32,90 | 33,51 | -1,11% | - |
| 22.12.2020 | 34,23 | 35,27 | 32,97 | 33,89 | -0,10% | - |
| 21.12.2020 | 34,60 | 34,94 | 33,59 | 33,92 | -3,27% | - |
| 18.12.2020 | 35,13 | 36,20 | 34,20 | 35,07 | 0,67% | - |
| 17.12.2020 | 34,86 | 34,86 | 34,83 | 34,83 | 1,53% | - |
| 16.12.2020 | 36,33 | 37,05 | 34,29 | 34,31 | -7,08% | - |
| 15.12.2020 | 37,04 | 37,77 | 35,71 | 36,92 | 3,72% | - |
| 14.12.2020 | 36,07 | 36,49 | 35,09 | 35,60 | -2,33% | - |
| 11.12.2020 | 36,30 | 37,43 | 35,93 | 36,45 | -2,57% | - |
| 10.12.2020 | 36,96 | 38,33 | 36,74 | 37,41 | 0,25% | - |
| 09.12.2020 | 35,86 | 38,05 | 35,47 | 37,31 | 0,13% | - |
| 08.12.2020 | 38,40 | 38,53 | 36,37 | 37,26 | -4,28% | - |
| 07.12.2020 | 38,59 | 39,64 | 36,31 | 38,93 | -1,14% | - |
| 04.12.2020 | 39,56 | 41,00 | 38,37 | 39,38 | 0,17% | - |
| 03.12.2020 | 38,67 | 40,04 | 37,27 | 39,31 | 3,58% | - |
| 02.12.2020 | 38,06 | 41,11 | 37,95 | 37,95 | -0,20% | - |
| 01.12.2020 | 37,38 | 38,96 | 37,10 | 38,03 | -0,18% | - |
| 30.11.2020 | 38,88 | 39,58 | 37,72 | 38,10 | -2,08% | - |
| 27.11.2020 | 39,16 | 39,67 | 37,91 | 38,91 | 1,00% | - |
| 25.11.2020 | 39,35 | 40,07 | 38,25 | 38,52 | -2,54% | - |
| 24.11.2020 | 39,42 | 39,76 | 38,12 | 39,53 | 2,41% | - |
| 23.11.2020 | 38,90 | 40,25 | 37,83 | 38,60 | 1,69% | - |
| 20.11.2020 | 38,76 | 39,64 | 37,31 | 37,96 | 0,65% | - |
| 19.11.2020 | 37,47 | 39,26 | 36,61 | 37,71 | 0,79% | - |
| 18.11.2020 | 38,48 | 38,94 | 36,28 | 37,42 | 0,92% | - |
| 17.11.2020 | 36,52 | 37,09 | 36,51 | 37,08 | 1,31% | - |
| 16.11.2020 | 35,81 | 37,58 | 35,28 | 36,60 | 2,26% | - |
| 13.11.2020 | 36,00 | 37,09 | 35,14 | 35,79 | -0,53% | - |
| 12.11.2020 | 36,85 | 37,93 | 34,99 | 35,98 | -2,45% | - |
| 11.11.2020 | 36,90 | 38,10 | 35,70 | 36,88 | 0,31% | - |
| 10.11.2020 | 36,32 | 37,47 | 0,00 | 36,77 | 1,38% | - |
| 09.11.2020 | 35,08 | 37,24 | 34,12 | 36,27 | 0,99% | - |
| 06.11.2020 | 37,47 | 39,55 | 35,21 | 35,91 | -3,96% | - |
| 05.11.2020 | 36,38 | 37,73 | 35,50 | 37,39 | 1,91% | - |
| 04.11.2020 | 36,62 | 38,10 | 35,63 | 36,69 | 2,20% | - |
| 03.11.2020 | 36,72 | 37,74 | 35,17 | 35,90 | -2,39% | - |
| 02.11.2020 | 34,43 | 37,66 | 0,00 | 36,78 | 1,86% | - |
| 30.10.2020 | 36,22 | 37,06 | 34,90 | 36,11 | 0,17% | - |
| 29.10.2020 | 34,96 | 36,80 | 34,17 | 36,05 | 1,79% | - |
| 28.10.2020 | 35,37 | 36,31 | 34,29 | 35,42 | -1,75% | - |
| 27.10.2020 | 36,37 | 37,51 | 35,16 | 36,05 | -0,35% | - |
| 26.10.2020 | 36,67 | 37,15 | 35,41 | 36,17 | -0,66% | - |
| 23.10.2020 | 37,27 | 38,34 | 35,97 | 36,41 | -2,28% | - |
| 22.10.2020 | 34,96 | 38,16 | 34,88 | 37,26 | 4,44% | - |
| 21.10.2020 | 36,17 | 37,50 | 35,11 | 35,68 | 0,20% | - |
| 20.10.2020 | 36,11 | 37,27 | 35,28 | 35,61 | -1,91% | - |
| 19.10.2020 | 36,37 | 37,20 | 35,15 | 36,30 | -0,79% | - |
| 16.10.2020 | 36,80 | 37,65 | 35,56 | 36,59 | -0,61% | - |
| 15.10.2020 | 36,12 | 37,61 | 35,25 | 36,82 | 3,05% | - |
| 14.10.2020 | 37,62 | 37,98 | 35,51 | 35,73 | -0,29% | - |
| 13.10.2020 | 34,17 | 36,32 | 34,17 | 35,83 | 0,67% | - |
| 12.10.2020 | 35,12 | 36,13 | 34,67 | 35,59 | -0,96% | - |
| 09.10.2020 | 0,00 | 36,89 | 0,00 | 35,94 | -1,37% | - |
| 08.10.2020 | 33,92 | 36,55 | 33,92 | 36,44 | 4,07% | - |
| 07.10.2020 | 36,33 | 36,33 | 33,95 | 35,01 | 0,01% | - |
| 06.10.2020 | 35,89 | 35,99 | 34,10 | 35,01 | -2,18% | - |
| 05.10.2020 | 35,78 | 35,79 | 35,78 | 35,79 | 3,97% | - |