150,275€
-0,12%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 151,88 | 152,02 | 150,10 | 150,20 | -0,35% | - |
| 18.04.2024 | 146,43 | 151,23 | 146,00 | 150,73 | 2,57% | 65,00 |
| 17.04.2024 | 144,83 | 147,73 | 144,00 | 146,95 | 1,21% | 6,00 |
| 16.04.2024 | 145,77 | 146,05 | 143,77 | 145,20 | -0,09% | - |
| 15.04.2024 | 146,85 | 148,55 | 144,75 | 145,33 | -1,41% | 12,00 |
| 12.04.2024 | 148,52 | 151,45 | 146,68 | 147,40 | -0,14% | - |
| 11.04.2024 | 145,55 | 148,45 | 145,45 | 147,60 | 0,31% | - |
| 10.04.2024 | 144,10 | 147,65 | 143,90 | 147,15 | 1,73% | - |
| 09.04.2024 | 144,02 | 144,77 | 143,02 | 144,65 | 0,40% | - |
| 08.04.2024 | 143,02 | 145,23 | 143,02 | 144,08 | -0,41% | - |
| 05.04.2024 | 143,50 | 145,23 | 142,25 | 144,68 | 1,12% | - |
| 04.04.2024 | 144,70 | 147,10 | 142,58 | 143,08 | -3,49% | 50,00 |
| 03.04.2024 | 147,25 | 149,00 | 146,08 | 148,25 | 0,64% | - |
| 02.04.2024 | 148,52 | 149,77 | 146,52 | 147,30 | -1,41% | - |
| 28.03.2024 | 148,90 | 150,20 | 147,90 | 149,40 | 0,27% | - |
| 27.03.2024 | 147,30 | 149,00 | 146,40 | 149,00 | 1,15% | 25,00 |
| 26.03.2024 | 147,20 | 148,40 | 146,50 | 147,30 | -0,27% | - |
| 25.03.2024 | 146,20 | 148,60 | 146,20 | 147,70 | -0,14% | 200,00 |
| 22.03.2024 | 147,20 | 148,40 | 147,00 | 147,90 | 0,20% | - |
| 21.03.2024 | 148,20 | 149,60 | 147,00 | 147,60 | -1,67% | 5,00 |
| 20.03.2024 | 147,60 | 150,20 | 147,60 | 150,10 | 0,94% | 7,00 |
| 19.03.2024 | 147,70 | 149,70 | 147,40 | 148,70 | 0,61% | - |
| 18.03.2024 | 148,60 | 149,00 | 147,10 | 147,80 | -0,20% | - |
| 15.03.2024 | 145,20 | 150,20 | 144,10 | 148,10 | 2,00% | - |
| 14.03.2024 | 143,70 | 145,20 | 143,10 | 145,20 | 1,33% | - |
| 13.03.2024 | 143,10 | 144,80 | 142,70 | 143,30 | 0,07% | 12,00 |
| 12.03.2024 | 143,40 | 145,40 | 141,90 | 143,20 | 0,00% | 140,00 |
| 11.03.2024 | 141,30 | 143,40 | 141,30 | 143,20 | 1,13% | - |
| 08.03.2024 | 140,40 | 143,00 | 138,90 | 141,60 | 0,50% | - |
| 07.03.2024 | 140,00 | 142,40 | 140,00 | 140,90 | -0,07% | 25,00 |
| 06.03.2024 | 141,70 | 144,00 | 140,80 | 141,00 | -0,28% | - |
| 05.03.2024 | 140,70 | 143,20 | 140,00 | 141,40 | 0,14% | 115,00 |
| 04.03.2024 | 143,50 | 144,50 | 140,80 | 141,20 | -2,08% | - |
| 01.03.2024 | 143,90 | 145,40 | 142,80 | 144,20 | 0,42% | - |
| 29.02.2024 | 141,10 | 145,20 | 140,40 | 143,60 | 1,84% | 500,00 |
| 28.02.2024 | 139,80 | 143,10 | 139,80 | 141,00 | -0,14% | 31,00 |
| 27.02.2024 | 142,20 | 145,00 | 140,60 | 141,20 | -1,12% | 70,00 |
| 26.02.2024 | 145,50 | 146,00 | 142,60 | 142,80 | -2,06% | 143,00 |
| 23.02.2024 | 145,90 | 148,20 | 143,90 | 145,80 | 0,07% | 234,00 |
| 22.02.2024 | 151,70 | 152,30 | 145,20 | 145,70 | -4,21% | - |
| 21.02.2024 | 149,00 | 152,80 | 148,00 | 152,10 | 2,08% | 47,00 |
| 20.02.2024 | 145,40 | 149,20 | 144,80 | 149,00 | 1,36% | - |
| 19.02.2024 | 147,80 | 148,70 | 147,00 | 147,00 | -1,21% | 30,00 |
| 16.02.2024 | 147,50 | 150,20 | 146,30 | 148,80 | 0,81% | 260,00 |
| 15.02.2024 | 144,00 | 148,10 | 144,00 | 147,60 | 1,79% | 37,00 |
| 14.02.2024 | 146,80 | 147,50 | 144,30 | 145,00 | -1,43% | 19,00 |
| 13.02.2024 | 147,50 | 148,30 | 146,00 | 147,10 | -0,20% | 67,00 |
| 12.02.2024 | 144,10 | 148,60 | 144,10 | 147,40 | 0,68% | 326,00 |
| 09.02.2024 | 147,20 | 148,30 | 146,10 | 146,40 | -0,81% | 20,00 |
| 08.02.2024 | 148,60 | 149,30 | 143,20 | 147,60 | -0,67% | - |
| 07.02.2024 | 149,20 | 149,80 | 147,60 | 148,60 | -0,27% | - |
| 06.02.2024 | 148,50 | 150,10 | 147,90 | 149,00 | -0,07% | 20,00 |
| 05.02.2024 | 150,00 | 150,60 | 147,90 | 149,10 | -0,60% | - |
| 02.02.2024 | 150,40 | 150,90 | 148,20 | 150,00 | 0,00% | 20,00 |
| 01.02.2024 | 152,20 | 153,50 | 149,00 | 150,00 | -0,73% | 143,00 |
| 31.01.2024 | 154,10 | 154,20 | 151,00 | 151,10 | -1,82% | 150,00 |
| 30.01.2024 | 154,00 | 154,60 | 152,20 | 153,90 | 0,33% | 40,00 |
| 29.01.2024 | 152,30 | 154,90 | 151,00 | 153,40 | -0,45% | 90,00 |
| 26.01.2024 | 151,00 | 155,40 | 149,70 | 154,10 | 1,45% | 50,00 |
| 25.01.2024 | 151,50 | 153,90 | 149,40 | 151,90 | 0,26% | - |
| 24.01.2024 | 149,70 | 152,70 | 148,80 | 151,50 | 1,34% | 40,00 |
| 23.01.2024 | 148,70 | 152,40 | 147,80 | 149,50 | 0,54% | - |
| 22.01.2024 | 147,00 | 197,00 | 146,10 | 148,70 | 0,68% | - |
| 19.01.2024 | 149,60 | 150,70 | 147,00 | 147,70 | -1,20% | 140,00 |
| 18.01.2024 | 149,60 | 151,20 | 148,40 | 149,50 | 0,13% | 276,00 |
| 17.01.2024 | 151,10 | 151,80 | 148,50 | 149,30 | -1,19% | - |
| 16.01.2024 | 150,00 | 152,80 | 148,50 | 151,10 | 0,80% | 6,00 |
| 15.01.2024 | 151,10 | 151,20 | 148,50 | 149,90 | -0,33% | 17,00 |
| 12.01.2024 | 151,80 | 153,50 | 149,70 | 150,40 | 0,20% | 6.833,00 |
| 11.01.2024 | 153,00 | 154,80 | 149,70 | 150,10 | -1,25% | 80,00 |
| 10.01.2024 | 154,00 | 154,60 | 150,20 | 152,00 | -0,39% | 70,00 |
| 09.01.2024 | 151,80 | 154,60 | 150,00 | 152,60 | 0,13% | - |
| 08.01.2024 | 152,00 | 152,70 | 149,80 | 152,40 | -0,72% | 1.050,00 |
| 05.01.2024 | 155,00 | 155,90 | 151,00 | 153,50 | -0,78% | 100,00 |
| 04.01.2024 | 155,50 | 158,40 | 153,60 | 154,70 | -0,26% | 360,00 |
| 03.01.2024 | 154,70 | 157,20 | 152,70 | 155,10 | 0,26% | 400,00 |
| 02.01.2024 | 154,80 | 157,80 | 153,50 | 154,70 | 0,19% | 30,00 |
| 29.12.2023 | 154,90 | 155,30 | 154,30 | 154,40 | -0,06% | - |
| 28.12.2023 | 154,80 | 155,60 | 153,60 | 154,50 | 0,39% | 4,00 |
| 27.12.2023 | 155,50 | 156,00 | 153,00 | 153,90 | -1,79% | 285,00 |
| 22.12.2023 | 157,10 | 158,80 | 155,40 | 156,70 | 0,51% | 24,00 |
| 21.12.2023 | 156,90 | 157,10 | 154,30 | 155,90 | -0,06% | 74,00 |
| 20.12.2023 | 157,70 | 160,60 | 156,00 | 156,00 | -1,52% | 50,00 |
| 19.12.2023 | 158,00 | 159,50 | 156,60 | 158,40 | -0,25% | 30,00 |
| 18.12.2023 | 156,80 | 162,20 | 155,00 | 158,80 | 1,60% | - |
| 15.12.2023 | 156,30 | 158,00 | 155,20 | 156,30 | 0,26% | 1.000,00 |
| 14.12.2023 | 156,70 | 157,30 | 153,60 | 155,90 | -0,57% | 32,00 |
| 13.12.2023 | 157,30 | 159,40 | 155,50 | 156,80 | -0,63% | 58,00 |
| 12.12.2023 | 161,30 | 162,00 | 157,10 | 157,80 | -1,68% | 85,00 |
| 11.12.2023 | 164,70 | 164,70 | 159,20 | 160,50 | -2,25% | - |
| 08.12.2023 | 160,60 | 164,20 | 159,10 | 164,20 | 3,08% | 30,00 |
| 07.12.2023 | 161,40 | 162,60 | 158,40 | 159,30 | -0,44% | 50,00 |
| 06.12.2023 | 157,60 | 160,80 | 155,90 | 160,00 | 0,63% | 70,00 |
| 05.12.2023 | 159,20 | 162,50 | 156,60 | 159,00 | -1,18% | 30,00 |
| 04.12.2023 | 164,40 | 166,20 | 159,80 | 160,90 | -3,42% | 120,00 |
| 01.12.2023 | 167,60 | 169,60 | 165,40 | 166,60 | -0,54% | - |
| 30.11.2023 | 163,60 | 168,50 | 163,60 | 167,50 | 1,95% | 50,00 |
| 29.11.2023 | 163,30 | 165,80 | 162,40 | 164,30 | 0,61% | 105,00 |
| 28.11.2023 | 163,20 | 164,90 | 161,80 | 163,30 | 0,06% | - |
| 27.11.2023 | 163,30 | 164,00 | 160,70 | 163,20 | -0,12% | 100,00 |