Echtzeit-Aktienkurs Cheniere Energy Partners LP
Bid:
Ask:
Aktienkurse zur Cheniere Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2020 | 25,72 | 25,72 | 24,81 | 25,62 | -3,70% | 549,00 |
| 09.04.2020 | 25,70 | 26,60 | 25,70 | 26,60 | 3,49% | 210,00 |
| 08.04.2020 | 24,33 | 26,42 | 24,01 | 25,70 | -0,37% | - |
| 07.04.2020 | 25,88 | 26,63 | 24,86 | 25,80 | 0,22% | - |
| 06.04.2020 | 25,02 | 26,48 | 24,57 | 25,74 | 2,37% | - |
| 03.04.2020 | 25,94 | 28,62 | 25,14 | 25,15 | 1,87% | - |
| 02.04.2020 | 24,27 | 25,97 | 23,40 | 24,68 | 5,63% | - |
| 01.04.2020 | 24,45 | 25,06 | 22,93 | 23,37 | 1,90% | - |
| 31.03.2020 | 22,59 | 23,29 | 22,40 | 22,93 | 10,17% | - |
| 30.03.2020 | 20,82 | 20,82 | 20,82 | 20,82 | -4,69% | 241,00 |
| 27.03.2020 | 21,03 | 22,03 | 20,20 | 21,84 | -2,36% | - |
| 26.03.2020 | 21,66 | 23,07 | 21,41 | 22,37 | 0,21% | - |
| 25.03.2020 | 22,32 | 22,32 | 22,32 | 22,32 | 6,25% | 297,00 |
| 24.03.2020 | 20,43 | 21,85 | 20,27 | 21,01 | 2,08% | - |
| 23.03.2020 | 19,97 | 21,57 | 19,45 | 20,58 | -15,75% | - |
| 20.03.2020 | 19,73 | 25,54 | 18,65 | 24,43 | 19,73% | - |
| 19.03.2020 | 17,43 | 20,69 | 16,87 | 20,40 | -6,50% | - |
| 18.03.2020 | 21,82 | 21,82 | 21,82 | 21,82 | -7,06% | 100,00 |
| 17.03.2020 | 24,31 | 24,34 | 22,76 | 23,48 | -3,03% | - |
| 16.03.2020 | 23,23 | 25,00 | 22,23 | 24,21 | 0,47% | - |
| 13.03.2020 | 24,03 | 25,52 | 23,29 | 24,10 | 5,83% | - |
| 12.03.2020 | 24,62 | 24,62 | 22,77 | 22,77 | -12,23% | 24,00 |
| 11.03.2020 | 24,58 | 26,42 | 23,65 | 25,94 | 13,91% | - |
| 10.03.2020 | 24,15 | 25,21 | 22,47 | 22,78 | -8,35% | - |
| 09.03.2020 | 26,13 | 26,14 | 24,70 | 24,85 | -8,62% | - |
| 06.03.2020 | 28,29 | 28,29 | 27,20 | 27,20 | -6,78% | - |
| 05.03.2020 | 29,32 | 29,39 | 28,87 | 29,17 | -2,63% | - |
| 04.03.2020 | 29,90 | 30,40 | 29,90 | 29,96 | -0,79% | 664,00 |
| 03.03.2020 | 31,18 | 31,28 | 30,19 | 30,20 | -2,96% | - |
| 02.03.2020 | 31,14 | 31,25 | 29,58 | 31,12 | 7,46% | - |
| 28.02.2020 | 30,24 | 30,36 | 28,60 | 28,96 | -3,26% | - |
| 27.02.2020 | 31,13 | 31,21 | 29,15 | 29,94 | -5,95% | - |
| 26.02.2020 | 31,83 | 31,83 | 31,83 | 31,83 | -1,21% | 630,00 |
| 25.02.2020 | 32,50 | 33,03 | 32,04 | 32,22 | 0,08% | - |
| 24.02.2020 | 32,20 | 32,20 | 32,20 | 32,20 | -3,10% | 125,00 |
| 21.02.2020 | 33,23 | 33,23 | 33,23 | 33,23 | -3,60% | 175,00 |
| 20.02.2020 | 34,47 | 34,60 | 34,15 | 34,47 | -0,71% | - |
| 19.02.2020 | 34,18 | 34,82 | 34,11 | 34,71 | 1,35% | - |
| 18.02.2020 | 33,68 | 34,34 | 33,52 | 34,25 | 1,24% | - |
| 17.02.2020 | 33,61 | 33,83 | 33,61 | 33,83 | 0,43% | - |
| 14.02.2020 | 33,69 | 33,69 | 33,69 | 33,69 | -2,25% | 357,00 |
| 13.02.2020 | 33,83 | 34,53 | 33,54 | 34,46 | 1,12% | - |
| 12.02.2020 | 33,87 | 34,08 | 33,87 | 34,08 | 2,98% | 650,00 |
| 11.02.2020 | 32,98 | 33,29 | 32,57 | 33,10 | -1,58% | - |
| 10.02.2020 | 33,87 | 34,03 | 33,41 | 33,63 | -1,76% | - |
| 07.02.2020 | 34,23 | 34,23 | 34,23 | 34,23 | -0,42% | 357,00 |
| 06.02.2020 | 35,19 | 35,29 | 34,14 | 34,38 | -1,93% | - |
| 05.02.2020 | 35,05 | 35,05 | 35,05 | 35,05 | -2,63% | 300,00 |
| 04.02.2020 | 35,15 | 36,09 | 35,14 | 36,00 | 3,67% | - |
| 03.02.2020 | 34,90 | 35,09 | 34,69 | 34,72 | -1,78% | - |
| 31.01.2020 | 35,50 | 35,50 | 35,27 | 35,35 | -0,52% | - |
| 30.01.2020 | 35,35 | 35,54 | 35,27 | 35,54 | -1,02% | - |
| 29.01.2020 | 35,88 | 36,00 | 35,84 | 35,90 | -0,65% | - |
| 28.01.2020 | 36,14 | 36,14 | 36,14 | 36,14 | -0,15% | - |
| 27.01.2020 | 35,94 | 36,19 | 35,79 | 36,19 | -1,94% | - |
| 24.01.2020 | 37,34 | 37,38 | 36,50 | 36,91 | -0,12% | - |
| 23.01.2020 | 36,89 | 37,62 | 36,80 | 36,95 | -1,38% | - |
| 22.01.2020 | 37,54 | 37,95 | 37,19 | 37,47 | -0,27% | - |
| 21.01.2020 | 37,85 | 38,04 | 37,06 | 37,57 | -1,26% | - |
| 20.01.2020 | 37,99 | 38,05 | 37,83 | 38,05 | 0,75% | - |
| 17.01.2020 | 38,18 | 38,41 | 37,76 | 37,76 | -0,96% | - |
| 16.01.2020 | 38,16 | 38,49 | 37,85 | 38,13 | 2,00% | - |
| 15.01.2020 | 36,81 | 37,48 | 36,55 | 37,38 | 1,05% | - |
| 14.01.2020 | 36,85 | 37,25 | 36,62 | 36,99 | 0,36% | - |
| 13.01.2020 | 36,86 | 36,86 | 36,86 | 36,86 | 0,46% | 200,00 |
| 10.01.2020 | 36,50 | 37,03 | 36,31 | 36,69 | 1,23% | - |
| 09.01.2020 | 36,24 | 36,25 | 36,24 | 36,25 | -1,76% | 276,00 |
| 08.01.2020 | 37,16 | 37,44 | 36,51 | 36,90 | -1,11% | - |
| 07.01.2020 | 35,80 | 37,35 | 35,50 | 37,31 | 5,79% | - |
| 06.01.2020 | 35,27 | 35,27 | 35,27 | 35,27 | 0,40% | 2,00 |
| 03.01.2020 | 35,47 | 35,59 | 35,06 | 35,13 | -0,04% | - |
| 02.01.2020 | 35,19 | 35,68 | 34,74 | 35,14 | -0,99% | - |
| 30.12.2019 | 35,46 | 35,50 | 35,45 | 35,49 | -2,44% | - |
| 27.12.2019 | 36,78 | 36,81 | 36,28 | 36,38 | 0,46% | - |
| 23.12.2019 | 35,95 | 36,56 | 35,82 | 36,21 | -0,60% | - |
| 20.12.2019 | 36,43 | 36,43 | 36,43 | 36,43 | -1,59% | 37,00 |
| 19.12.2019 | 37,19 | 37,31 | 36,89 | 37,02 | -0,34% | - |
| 18.12.2019 | 36,70 | 37,22 | 36,62 | 37,15 | 0,90% | - |
| 17.12.2019 | 36,81 | 36,95 | 36,56 | 36,82 | 0,50% | - |
| 16.12.2019 | 36,24 | 36,74 | 36,04 | 36,63 | 2,08% | - |
| 13.12.2019 | 35,71 | 36,06 | 35,44 | 35,89 | 0,67% | - |
| 12.12.2019 | 35,39 | 36,04 | 35,18 | 35,65 | 0,29% | - |
| 11.12.2019 | 35,05 | 35,58 | 34,90 | 35,55 | -0,14% | - |
| 10.12.2019 | 35,71 | 35,80 | 35,33 | 35,60 | -0,01% | - |
| 09.12.2019 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 18,00 |
| 06.12.2019 | 35,00 | 35,00 | 35,00 | 35,00 | -0,86% | - |
| 05.12.2019 | 35,31 | 35,31 | 35,31 | 35,31 | 1,36% | - |
| 04.12.2019 | 34,83 | 34,83 | 34,83 | 34,83 | 0,26% | - |
| 03.12.2019 | 34,74 | 34,74 | 34,74 | 34,74 | -1,71% | - |
| 02.12.2019 | 35,35 | 35,35 | 35,35 | 35,35 | 0,96% | - |
| 29.11.2019 | 36,18 | 36,26 | 34,95 | 35,01 | -3,12% | - |
| 28.11.2019 | 36,14 | 36,14 | 36,11 | 36,14 | -0,07% | - |
| 27.11.2019 | 35,69 | 36,16 | 35,50 | 36,16 | 1,09% | - |
| 26.11.2019 | 35,95 | 36,18 | 35,70 | 35,77 | -0,63% | - |
| 25.11.2019 | 36,88 | 36,98 | 35,92 | 36,00 | -3,08% | - |
| 22.11.2019 | 37,13 | 37,45 | 37,01 | 37,14 | 3,13% | - |
| 21.11.2019 | 36,01 | 36,01 | 36,01 | 36,01 | 0,38% | 230,00 |
| 20.11.2019 | 35,88 | 35,88 | 35,88 | 35,88 | -4,17% | 30,00 |
| 19.11.2019 | 37,44 | 37,44 | 37,44 | 37,44 | -0,57% | 25,00 |
| 18.11.2019 | 38,31 | 38,33 | 37,61 | 37,65 | -2,35% | - |