Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,19 | 67,72 | 0,00 | 67,35 | -1,43% | - |
| 25.02.2021 | 70,39 | 70,47 | 67,50 | 68,32 | -2,50% | - |
| 24.02.2021 | 69,49 | 71,11 | 68,82 | 70,07 | 0,94% | - |
| 23.02.2021 | 67,16 | 70,32 | 67,09 | 69,42 | 1,09% | - |
| 22.02.2021 | 68,57 | 69,40 | 68,02 | 68,67 | -0,68% | - |
| 19.02.2021 | 68,84 | 69,43 | 67,78 | 69,14 | 2,54% | - |
| 18.02.2021 | 68,04 | 68,30 | 67,28 | 67,43 | -2,63% | - |
| 17.02.2021 | 68,74 | 69,45 | 67,78 | 69,25 | 0,79% | - |
| 16.02.2021 | 69,18 | 69,51 | 67,21 | 68,71 | 1,82% | - |
| 12.02.2021 | 67,79 | 68,13 | 67,00 | 67,49 | -0,80% | - |
| 11.02.2021 | 67,91 | 68,26 | 66,55 | 68,03 | 0,96% | - |
| 10.02.2021 | 65,61 | 67,61 | 65,46 | 67,39 | 0,95% | - |
| 09.02.2021 | 67,10 | 67,30 | 66,51 | 66,75 | -0,65% | - |
| 08.02.2021 | 66,32 | 67,53 | 65,97 | 67,19 | 1,32% | - |
| 05.02.2021 | 65,49 | 66,50 | 65,19 | 66,31 | 2,23% | - |
| 04.02.2021 | 64,96 | 64,97 | 64,86 | 64,87 | -0,94% | - |
| 03.02.2021 | 64,76 | 66,05 | 64,47 | 65,48 | 1,58% | - |
| 02.02.2021 | 64,38 | 64,49 | 64,37 | 64,46 | 2,04% | - |
| 01.02.2021 | 63,29 | 64,18 | 62,71 | 63,17 | -0,22% | - |
| 29.01.2021 | 63,48 | 63,48 | 63,31 | 63,31 | 0,40% | - |
| 28.01.2021 | 60,85 | 63,46 | 0,00 | 63,06 | 5,92% | - |
| 27.01.2021 | 59,07 | 60,59 | 58,34 | 59,54 | -1,72% | - |
| 26.01.2021 | 63,07 | 63,14 | 60,44 | 60,58 | -6,62% | - |
| 25.01.2021 | 65,67 | 65,84 | 63,47 | 64,88 | -1,62% | - |
| 22.01.2021 | 65,79 | 66,66 | 65,60 | 65,95 | -1,07% | - |
| 21.01.2021 | 66,55 | 66,70 | 66,55 | 66,66 | -0,65% | - |
| 20.01.2021 | 67,97 | 68,43 | 66,97 | 67,10 | -0,89% | - |
| 19.01.2021 | 66,92 | 67,71 | 66,56 | 67,70 | 2,12% | - |
| 15.01.2021 | 65,61 | 66,66 | 0,00 | 66,30 | 0,32% | - |
| 14.01.2021 | 65,37 | 66,17 | 65,35 | 66,09 | 0,52% | - |
| 13.01.2021 | 66,10 | 66,35 | 65,00 | 65,74 | -2,14% | - |
| 12.01.2021 | 68,75 | 68,92 | 66,85 | 67,18 | 0,23% | - |
| 11.01.2021 | 65,91 | 67,83 | 65,91 | 67,02 | 4,74% | - |
| 08.01.2021 | 64,83 | 65,10 | 63,40 | 63,99 | -1,58% | - |
| 07.01.2021 | 64,10 | 65,18 | 63,66 | 65,02 | 3,99% | - |
| 06.01.2021 | 62,40 | 63,16 | 61,35 | 62,52 | 1,68% | - |
| 05.01.2021 | 61,32 | 62,76 | 60,66 | 61,49 | 4,66% | - |
| 04.01.2021 | 60,98 | 61,08 | 58,74 | 58,75 | -2,06% | - |
| 31.12.2020 | 60,82 | 61,11 | 59,88 | 59,99 | -1,33% | - |
| 30.12.2020 | 60,70 | 61,15 | 60,20 | 60,80 | -2,31% | - |
| 29.12.2020 | 59,28 | 62,25 | 59,01 | 62,23 | 4,61% | - |
| 28.12.2020 | 58,62 | 59,93 | 58,03 | 59,49 | 3,55% | - |
| 24.12.2020 | 57,57 | 58,88 | 57,25 | 57,45 | -1,64% | - |
| 23.12.2020 | 58,12 | 58,65 | 57,72 | 58,40 | 1,30% | - |
| 22.12.2020 | 58,72 | 58,75 | 57,51 | 57,65 | -0,23% | - |
| 21.12.2020 | 57,13 | 58,00 | 56,70 | 57,79 | -0,62% | - |
| 18.12.2020 | 58,88 | 59,00 | 57,79 | 58,15 | -1,47% | - |
| 17.12.2020 | 58,78 | 59,11 | 58,43 | 59,02 | -0,15% | - |
| 16.12.2020 | 60,28 | 60,48 | 58,77 | 59,11 | -2,48% | - |
| 15.12.2020 | 59,81 | 60,87 | 59,40 | 60,61 | 1,88% | - |
| 14.12.2020 | 59,49 | 59,49 | 59,49 | 59,49 | -1,53% | - |
| 11.12.2020 | 61,10 | 61,33 | 60,31 | 60,42 | -1,31% | - |
| 10.12.2020 | 60,57 | 61,49 | 60,34 | 61,22 | 1,45% | - |
| 09.12.2020 | 61,54 | 61,54 | 59,49 | 60,35 | 1,13% | - |
| 08.12.2020 | 60,90 | 61,28 | 59,67 | 59,67 | -0,27% | - |
| 07.12.2020 | 60,02 | 60,41 | 59,30 | 59,83 | -1,07% | - |
| 04.12.2020 | 59,57 | 63,78 | 59,56 | 60,48 | 3,91% | - |
| 03.12.2020 | 58,20 | 59,51 | 57,85 | 58,21 | 2,76% | - |
| 02.12.2020 | 56,65 | 57,89 | 56,49 | 56,64 | -0,22% | - |
| 01.12.2020 | 57,48 | 57,72 | 56,08 | 56,77 | 0,20% | - |
| 30.11.2020 | 58,64 | 58,64 | 56,65 | 56,65 | -4,13% | - |
| 27.11.2020 | 59,48 | 59,94 | 58,69 | 59,09 | 0,83% | - |
| 25.11.2020 | 59,62 | 59,72 | 58,55 | 58,61 | -0,53% | - |
| 24.11.2020 | 58,46 | 59,18 | 58,26 | 58,92 | 4,62% | - |
| 23.11.2020 | 55,36 | 56,55 | 55,28 | 56,32 | 3,49% | - |
| 20.11.2020 | 54,93 | 55,11 | 53,81 | 54,42 | -1,47% | - |
| 19.11.2020 | 54,05 | 56,07 | 53,33 | 55,23 | 3,55% | - |
| 18.11.2020 | 53,78 | 54,44 | 53,06 | 53,33 | 0,90% | - |
| 17.11.2020 | 53,59 | 54,24 | 52,85 | 52,86 | 0,20% | - |
| 16.11.2020 | 52,51 | 53,84 | 52,23 | 52,75 | 1,25% | - |
| 13.11.2020 | 52,14 | 52,58 | 51,65 | 52,10 | 1,32% | - |
| 12.11.2020 | 52,99 | 53,11 | 51,05 | 51,42 | -3,61% | - |
| 11.11.2020 | 51,68 | 54,39 | 51,33 | 53,35 | 3,66% | - |
| 10.11.2020 | 51,85 | 52,38 | 50,73 | 51,46 | -1,02% | - |
| 09.11.2020 | 51,99 | 51,99 | 51,99 | 51,99 | 4,53% | - |
| 06.11.2020 | 49,73 | 50,47 | 48,31 | 49,74 | 0,46% | - |
| 05.11.2020 | 49,67 | 50,03 | 48,36 | 49,51 | 2,40% | - |
| 04.11.2020 | 48,70 | 50,02 | 48,19 | 48,35 | 0,68% | - |
| 03.11.2020 | 48,55 | 49,00 | 47,56 | 48,02 | 1,62% | - |
| 02.11.2020 | 48,37 | 49,13 | 46,94 | 47,26 | -1,12% | - |
| 30.10.2020 | 0,00 | 48,15 | 0,00 | 47,79 | -0,80% | - |
| 29.10.2020 | 46,25 | 48,64 | 46,03 | 48,18 | 1,59% | - |
| 28.10.2020 | 46,13 | 48,38 | 46,13 | 47,42 | -1,64% | - |
| 27.10.2020 | 48,00 | 49,34 | 47,71 | 48,21 | 1,33% | - |
| 26.10.2020 | 47,50 | 47,62 | 46,55 | 47,58 | -0,60% | - |
| 23.10.2020 | 49,77 | 49,93 | 47,86 | 47,86 | -5,97% | - |
| 22.10.2020 | 49,49 | 51,06 | 49,07 | 50,90 | 2,83% | - |
| 21.10.2020 | 49,62 | 49,98 | 48,84 | 49,50 | -2,52% | - |
| 20.10.2020 | 50,36 | 50,78 | 49,58 | 50,78 | 2,66% | - |
| 19.10.2020 | 50,38 | 50,89 | 48,91 | 49,47 | -0,01% | - |
| 16.10.2020 | 50,88 | 51,05 | 49,47 | 49,47 | -1,11% | - |
| 15.10.2020 | 49,15 | 51,56 | 49,11 | 50,03 | 2,66% | - |
| 14.10.2020 | 51,11 | 51,41 | 48,73 | 48,73 | -2,24% | - |
| 13.10.2020 | 49,29 | 50,35 | 49,15 | 49,85 | 1,83% | - |
| 12.10.2020 | 48,21 | 49,21 | 47,87 | 48,95 | 1,20% | - |
| 09.10.2020 | 47,73 | 48,87 | 47,09 | 48,37 | 0,19% | - |
| 08.10.2020 | 47,10 | 48,70 | 46,83 | 48,28 | 4,02% | - |
| 07.10.2020 | 46,44 | 47,12 | 46,35 | 46,42 | -0,28% | - |
| 06.10.2020 | 47,43 | 47,97 | 0,00 | 46,55 | -2,04% | - |
| 05.10.2020 | 47,81 | 48,03 | 47,07 | 47,52 | 0,76% | - |