147,750€
-0,37%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 148,58 | 148,75 | 147,20 | 147,75 | -0,37% | - |
| 25.04.2024 | 145,35 | 148,30 | 145,35 | 148,30 | 0,71% | 392,00 |
| 24.04.2024 | 147,45 | 147,45 | 145,80 | 147,25 | -0,67% | 461,00 |
| 23.04.2024 | 150,45 | 150,50 | 148,25 | 148,25 | -2,08% | 72,00 |
| 22.04.2024 | 151,60 | 151,65 | 148,90 | 151,40 | 0,26% | 775,00 |
| 19.04.2024 | 151,60 | 151,60 | 149,55 | 151,00 | 0,33% | 71,00 |
| 18.04.2024 | 145,45 | 150,50 | 145,05 | 150,50 | 2,52% | 163,00 |
| 17.04.2024 | 143,30 | 146,85 | 143,10 | 146,80 | 1,38% | 313,00 |
| 16.04.2024 | 145,00 | 145,00 | 143,05 | 144,80 | -1,46% | 94,00 |
| 15.04.2024 | 147,90 | 148,00 | 144,15 | 146,95 | 0,24% | 113,00 |
| 12.04.2024 | 147,55 | 151,15 | 146,60 | 146,60 | -0,95% | 399,00 |
| 11.04.2024 | 145,65 | 148,00 | 144,05 | 148,00 | 1,58% | 772,00 |
| 10.04.2024 | 145,95 | 146,00 | 143,35 | 145,70 | 1,01% | 257,00 |
| 09.04.2024 | 142,85 | 144,25 | 142,65 | 144,25 | -0,52% | 44,00 |
| 08.04.2024 | 141,65 | 145,00 | 141,65 | 145,00 | 0,76% | 203,00 |
| 05.04.2024 | 142,20 | 143,90 | 141,45 | 143,90 | -0,69% | 249,00 |
| 04.04.2024 | 144,30 | 147,00 | 144,30 | 144,90 | -0,89% | 249,00 |
| 03.04.2024 | 145,90 | 148,70 | 145,80 | 146,20 | -0,31% | 410,00 |
| 02.04.2024 | 149,95 | 149,95 | 146,65 | 146,65 | -1,44% | 254,00 |
| 28.03.2024 | 148,60 | 149,80 | 148,00 | 148,80 | 0,54% | 161,00 |
| 27.03.2024 | 147,80 | 148,00 | 146,80 | 148,00 | 0,27% | 170,00 |
| 26.03.2024 | 146,40 | 148,40 | 146,40 | 147,60 | 0,68% | 412,00 |
| 25.03.2024 | 146,40 | 147,80 | 146,20 | 146,60 | -0,81% | 333,00 |
| 22.03.2024 | 146,20 | 148,00 | 146,20 | 147,80 | 0,14% | 103,00 |
| 21.03.2024 | 148,00 | 149,40 | 147,60 | 147,60 | -1,34% | 127,00 |
| 20.03.2024 | 148,80 | 149,60 | 147,60 | 149,60 | 0,94% | 164,00 |
| 19.03.2024 | 147,00 | 149,20 | 146,80 | 148,20 | -0,13% | 160,00 |
| 18.03.2024 | 147,20 | 149,40 | 147,20 | 148,40 | 0,95% | 379,00 |
| 15.03.2024 | 145,80 | 147,00 | 143,60 | 147,00 | 1,94% | 122,00 |
| 14.03.2024 | 142,80 | 144,80 | 142,80 | 144,20 | 0,70% | 48,00 |
| 13.03.2024 | 142,60 | 144,00 | 142,40 | 143,20 | -0,14% | 292,00 |
| 12.03.2024 | 142,80 | 145,00 | 141,60 | 143,40 | 0,56% | 319,00 |
| 11.03.2024 | 141,80 | 142,80 | 140,00 | 142,60 | 0,85% | 664,00 |
| 08.03.2024 | 140,40 | 142,20 | 138,40 | 141,40 | -0,14% | 709,00 |
| 07.03.2024 | 139,80 | 141,80 | 139,40 | 141,60 | -0,14% | 275,00 |
| 06.03.2024 | 143,00 | 144,60 | 140,80 | 141,80 | 0,42% | 259,00 |
| 05.03.2024 | 139,60 | 142,00 | 139,20 | 141,20 | 0,00% | 521,00 |
| 04.03.2024 | 144,40 | 144,40 | 141,00 | 141,20 | -2,35% | 543,00 |
| 01.03.2024 | 145,20 | 145,20 | 142,60 | 144,60 | 0,56% | 70,00 |
| 29.02.2024 | 139,80 | 145,20 | 139,40 | 143,80 | 1,13% | 607,00 |
| 28.02.2024 | 139,40 | 142,40 | 139,40 | 142,20 | 0,42% | 398,00 |
| 27.02.2024 | 140,60 | 144,00 | 140,20 | 141,60 | -0,98% | 1.705,00 |
| 26.02.2024 | 144,20 | 145,60 | 143,00 | 143,00 | -2,72% | 973,00 |
| 23.02.2024 | 145,20 | 148,00 | 143,20 | 147,00 | 0,96% | 2.083,00 |
| 22.02.2024 | 152,80 | 152,80 | 145,40 | 145,60 | -4,34% | 578,00 |
| 21.02.2024 | 147,60 | 152,20 | 146,80 | 152,20 | 2,42% | 488,00 |
| 20.02.2024 | 148,00 | 148,60 | 145,20 | 148,60 | 0,13% | 605,00 |
| 19.02.2024 | 146,80 | 148,80 | 145,60 | 148,40 | -0,67% | 420,00 |
| 16.02.2024 | 148,80 | 150,00 | 145,00 | 149,40 | 1,63% | 487,00 |
| 15.02.2024 | 143,20 | 147,20 | 143,20 | 147,00 | 1,66% | 1.019,00 |
| 14.02.2024 | 145,40 | 147,00 | 144,40 | 144,60 | -1,63% | 1.897,00 |
| 13.02.2024 | 146,60 | 148,00 | 145,60 | 147,00 | 0,27% | 1.312,00 |
| 12.02.2024 | 143,20 | 148,00 | 143,20 | 146,60 | -0,27% | 11.469,00 |
| 09.02.2024 | 145,80 | 147,80 | 145,80 | 147,00 | -0,41% | 511,00 |
| 08.02.2024 | 147,00 | 148,40 | 143,00 | 147,60 | -0,54% | 387,00 |
| 07.02.2024 | 148,20 | 150,20 | 148,00 | 148,40 | -0,67% | 357,00 |
| 06.02.2024 | 147,40 | 150,20 | 147,00 | 149,40 | 0,54% | 197,00 |
| 05.02.2024 | 148,60 | 151,00 | 148,20 | 148,60 | -0,80% | 414,00 |
| 02.02.2024 | 148,40 | 152,00 | 148,40 | 149,80 | -0,13% | 516,00 |
| 01.02.2024 | 153,20 | 153,20 | 149,80 | 150,00 | -2,09% | 670,00 |
| 31.01.2024 | 151,00 | 153,20 | 151,00 | 153,20 | -0,39% | 216,00 |
| 30.01.2024 | 152,80 | 153,80 | 151,00 | 153,80 | 0,26% | 321,00 |
| 29.01.2024 | 152,00 | 154,60 | 150,20 | 153,40 | 0,39% | 2.549,00 |
| 26.01.2024 | 149,40 | 155,00 | 149,00 | 152,80 | 0,13% | 371,00 |
| 25.01.2024 | 150,60 | 153,00 | 148,80 | 152,60 | 0,66% | 1.036,00 |
| 24.01.2024 | 147,80 | 152,20 | 147,80 | 151,60 | 1,07% | 233,00 |
| 23.01.2024 | 149,80 | 152,00 | 147,00 | 150,00 | 0,81% | 558,00 |
| 22.01.2024 | 146,20 | 150,40 | 145,00 | 148,80 | 0,81% | 1.458,00 |
| 19.01.2024 | 148,00 | 150,40 | 147,40 | 147,60 | -1,34% | 1.014,00 |
| 18.01.2024 | 148,00 | 151,00 | 147,60 | 149,60 | 0,00% | 774,00 |
| 17.01.2024 | 151,80 | 151,80 | 147,60 | 149,60 | -0,80% | 737,00 |
| 16.01.2024 | 149,00 | 152,20 | 149,00 | 150,80 | 1,75% | 678,00 |
| 15.01.2024 | 150,80 | 151,40 | 147,40 | 148,20 | -1,72% | 1.190,00 |
| 12.01.2024 | 150,40 | 154,40 | 150,20 | 150,80 | -0,53% | 1.041,00 |
| 11.01.2024 | 151,80 | 154,20 | 151,20 | 151,60 | 0,13% | 141,00 |
| 10.01.2024 | 154,40 | 154,40 | 150,40 | 151,40 | -0,92% | 577,00 |
| 09.01.2024 | 153,20 | 153,80 | 150,40 | 152,80 | 0,66% | 190,00 |
| 08.01.2024 | 152,80 | 153,40 | 150,20 | 151,80 | -0,65% | 766,00 |
| 05.01.2024 | 153,80 | 153,80 | 151,80 | 152,80 | -1,55% | 459,00 |
| 04.01.2024 | 154,20 | 157,20 | 153,80 | 155,20 | 0,13% | 165,00 |
| 03.01.2024 | 156,00 | 156,00 | 153,40 | 155,00 | -0,26% | 461,00 |
| 02.01.2024 | 153,40 | 156,00 | 153,40 | 155,40 | 0,91% | 1.110,00 |
| 29.12.2023 | 153,80 | 154,20 | 153,80 | 154,00 | -0,26% | 145,00 |
| 28.12.2023 | 156,20 | 156,20 | 153,20 | 154,40 | 0,26% | 749,00 |
| 27.12.2023 | 154,20 | 156,40 | 153,60 | 154,00 | -2,53% | 551,00 |
| 22.12.2023 | 155,60 | 158,00 | 154,20 | 158,00 | 1,80% | 391,00 |
| 21.12.2023 | 158,40 | 158,40 | 154,20 | 155,20 | -1,02% | 435,00 |
| 20.12.2023 | 157,60 | 160,80 | 156,80 | 156,80 | -0,51% | 830,00 |
| 19.12.2023 | 157,00 | 158,80 | 156,80 | 157,60 | -1,13% | 376,00 |
| 18.12.2023 | 155,20 | 160,60 | 154,80 | 159,40 | 2,05% | 1.049,00 |
| 15.12.2023 | 158,20 | 158,40 | 155,00 | 156,20 | 0,13% | 398,00 |
| 14.12.2023 | 155,80 | 158,00 | 154,20 | 156,00 | -0,64% | 1.258,00 |
| 13.12.2023 | 156,00 | 159,00 | 155,80 | 157,00 | -0,51% | 1.144,00 |
| 12.12.2023 | 162,00 | 162,00 | 156,00 | 157,80 | -1,50% | 779,00 |
| 11.12.2023 | 163,20 | 164,80 | 160,20 | 160,20 | -2,20% | 349,00 |
| 08.12.2023 | 160,00 | 163,80 | 158,40 | 163,80 | 2,76% | 293,00 |
| 07.12.2023 | 162,60 | 162,60 | 159,00 | 159,40 | 0,13% | 251,00 |
| 06.12.2023 | 156,20 | 160,00 | 156,20 | 159,20 | 1,14% | 729,00 |
| 05.12.2023 | 160,20 | 162,80 | 157,20 | 157,40 | -1,99% | 1.526,00 |
| 04.12.2023 | 163,20 | 164,60 | 160,20 | 160,60 | -3,72% | 820,00 |