Cheniere Energy Partners, L.P. CQP
NYSE · Vereinigte Staaten · Versorger
$60,86-0,04 (-0,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,86 | -0,07 % | $60,94 | $61,47 | $60,50 | 60,50K |
| 2026-09-29 | $60,90 | -3,03 % | $62,06 | $62,46 | $60,58 | 174,60K |
| 2026-09-28 | $62,80 | -0,99 % | $63,51 | $63,53 | $62,35 | 172,60K |
| 2026-09-25 | $63,43 | -0,33 % | $63,25 | $63,75 | $62,08 | 109,50K |
| 2026-09-24 | $63,64 | -1,01 % | $64,35 | $64,75 | $63,14 | 81,80K |
| 2026-09-23 | $64,29 | -2,69 % | $66,28 | $66,87 | $64,12 | 113,60K |
| 2026-09-22 | $66,07 | +0,09 % | $65,81 | $66,21 | $64,94 | 150,30K |
| 2026-09-21 | $66,01 | +1,77 % | $64,21 | $66,20 | $64,21 | 66,40K |
| 2026-09-18 | $64,86 | -2,83 % | $66,42 | $66,42 | $64,09 | 225,40K |
| 2026-09-17 | $66,75 | +1,55 % | $65,63 | $66,90 | $65,63 | 86,70K |
| 2026-09-16 | $65,73 | +0,11 % | $65,74 | $67,16 | $64,90 | 87,20K |
| 2026-09-15 | $65,66 | +0,09 % | $65,83 | $66,82 | $65,27 | 131,90K |
| 2026-09-14 | $65,60 | -3,16 % | $68,10 | $68,63 | $65,60 | 111,40K |
| 2026-09-11 | $67,74 | -1,54 % | $68,11 | $68,72 | $67,23 | 74,20K |
| 2026-09-10 | $68,80 | -1,59 % | $70,49 | $70,49 | $68,38 | 157,90K |
| 2026-09-09 | $69,91 | +2,67 % | $68,15 | $70,56 | $68,15 | 136,60K |
| 2026-09-08 | $68,09 | -0,93 % | $69,07 | $70,69 | $67,87 | 188,70K |
| 2026-09-04 | $68,73 | +0,47 % | $68,50 | $69,89 | $67,77 | 138,70K |
| 2026-09-03 | $68,41 | -3,95 % | $70,82 | $71,25 | $68,04 | 123,80K |
| 2026-09-02 | $71,22 | +1,28 % | $70,49 | $71,25 | $69,47 | 139,80K |
| 2026-09-01 | $70,32 | +0,04 % | $70,76 | $70,96 | $69,50 | 112,10K |
| 2026-08-31 | $70,29 | +2,00 % | $69,25 | $70,76 | $69,25 | 110,50K |
| 2026-08-28 | $68,91 | +0,80 % | $67,51 | $68,92 | $67,51 | 55,40K |
| 2026-08-27 | $68,36 | -0,26 % | $68,65 | $68,75 | $67,16 | 74,30K |
| 2026-08-26 | $68,54 | +0,87 % | $67,75 | $68,69 | $67,25 | 75,40K |
| 2026-08-25 | $67,95 | -0,15 % | $68,00 | $68,59 | $67,17 | 90,70K |
| 2026-08-24 | $68,05 | -0,48 % | $68,00 | $68,65 | $67,50 | 60,20K |
| 2026-08-21 | $68,38 | -0,42 % | $69,26 | $69,44 | $67,92 | 84,10K |
| 2026-08-20 | $68,67 | +1,40 % | $68,26 | $69,10 | $67,90 | 93,30K |
| 2026-08-19 | $67,72 | -1,46 % | $69,38 | $69,38 | $67,10 | 122,10K |
| 2026-08-18 | $68,72 | +1,61 % | $68,00 | $69,38 | $67,40 | 112,00K |
| 2026-08-17 | $67,63 | -2,06 % | $68,85 | $68,91 | $67,06 | 70,30K |
| 2026-08-14 | $69,05 | +2,60 % | $68,19 | $69,50 | $67,50 | 139,20K |
| 2026-08-13 | $67,30 | -2,28 % | $68,71 | $69,00 | $67,24 | 122,10K |
| 2026-08-12 | $68,87 | +3,44 % | $66,89 | $68,88 | $66,75 | 100,50K |
| 2026-08-11 | $66,58 | -1,03 % | $66,50 | $68,24 | $66,24 | 161,10K |
| 2026-08-10 | $67,27 | +3,96 % | $64,84 | $67,50 | $64,84 | 341,80K |
| 2026-08-07 | $64,71 | -2,01 % | $65,00 | $65,24 | $63,52 | 93,60K |
| 2026-08-06 | $66,04 | +2,98 % | $65,80 | $68,00 | $65,62 | 185,80K |
| 2026-08-05 | $64,13 | -2,83 % | $65,74 | $66,44 | $63,79 | 170,40K |
| 2026-08-04 | $66,00 | -1,49 % | $66,69 | $66,71 | $65,50 | 110,70K |
| 2026-08-03 | $67,00 | +1,67 % | $65,09 | $67,00 | $65,09 | 169,70K |
| 2026-07-31 | $65,90 | +1,29 % | $64,74 | $66,50 | $64,60 | 171,40K |
| 2026-07-30 | $65,06 | +3,20 % | $63,01 | $65,91 | $63,00 | 149,40K |
| 2026-07-29 | $63,04 | -1,62 % | $64,39 | $66,38 | $63,04 | 152,40K |
| 2026-07-28 | $64,08 | +1,81 % | $62,26 | $64,27 | $62,26 | 68,90K |
| 2026-07-27 | $62,94 | -4,11 % | $64,82 | $65,50 | $62,73 | 97,90K |
| 2026-07-24 | $65,64 | -0,44 % | $66,27 | $67,00 | $65,44 | 83,50K |
| 2026-07-23 | $65,93 | +2,12 % | $65,01 | $66,50 | $64,55 | 87,00K |
| 2026-07-22 | $64,56 | +1,25 % | $64,49 | $64,84 | $63,88 | 72,50K |
| 2026-07-21 | $63,76 | -0,11 % | $64,05 | $65,00 | $63,00 | 91,90K |
| 2026-07-20 | $63,83 | +2,32 % | $62,00 | $64,09 | $62,00 | 71,30K |
| 2026-07-17 | $62,38 | -0,53 % | $62,89 | $63,88 | $62,31 | 70,00K |
| 2026-07-16 | $62,71 | +0,85 % | $62,19 | $64,07 | $62,19 | 123,60K |
| 2026-07-15 | $62,18 | -3,55 % | $64,04 | $64,65 | $62,05 | 68,30K |
| 2026-07-14 | $64,47 | +0,48 % | $64,16 | $65,10 | $63,97 | 60,00K |
| 2026-07-13 | $64,16 | +1,62 % | $63,90 | $64,89 | $63,75 | 83,00K |
| 2026-07-10 | $63,14 | -2,68 % | $64,48 | $64,98 | $62,73 | 52,50K |
| 2026-07-09 | $64,88 | -0,93 % | $64,49 | $65,17 | $64,23 | 47,80K |
| 2026-07-08 | $65,49 | +2,83 % | $63,75 | $65,98 | $63,50 | 174,20K |
| 2026-07-07 | $63,69 | +2,84 % | $62,21 | $64,67 | $62,20 | 117,40K |
| 2026-07-06 | $61,93 | +0,96 % | $61,58 | $62,75 | $61,23 | 103,30K |
| 2026-07-02 | $61,34 | +1,12 % | $60,75 | $62,02 | $60,75 | 72,10K |
| 2026-07-01 | $60,66 | -0,48 % | $60,50 | $61,74 | $60,48 | 92,90K |
| 2026-06-30 | $60,95 | +0,59 % | $61,22 | $61,97 | $60,55 | 69,50K |
| 2026-06-29 | $60,59 | +0,10 % | $60,63 | $61,67 | $60,20 | 100,80K |
| 2026-06-26 | $60,53 | +0,80 % | $60,05 | $61,20 | $59,30 | 89,80K |
| 2026-06-25 | $60,05 | +5,24 % | $57,44 | $60,63 | $57,44 | 91,10K |
| 2026-06-24 | $57,06 | -6,49 % | $60,57 | $60,57 | $57,05 | 183,50K |
| 2026-06-23 | $61,02 | +2,21 % | $59,51 | $61,50 | $59,28 | 71,20K |
| 2026-06-22 | $59,70 | +2,84 % | $58,11 | $60,00 | $57,87 | 136,70K |
| 2026-06-18 | $58,05 | -2,85 % | $60,00 | $60,00 | $57,88 | 880,00K |
| 2026-06-17 | $59,75 | +1,62 % | $58,75 | $60,01 | $57,77 | 290,50K |
| 2026-06-16 | $58,80 | -2,55 % | $60,49 | $60,97 | $58,51 | 167,10K |
| 2026-06-15 | $60,34 | -4,51 % | $62,87 | $62,87 | $60,02 | 251,20K |
| 2026-06-12 | $63,19 | -3,81 % | $64,25 | $64,44 | $60,51 | 434,50K |
| 2026-06-11 | $65,69 | -0,68 % | $66,51 | $66,60 | $65,00 | 130,70K |
| 2026-06-10 | $66,14 | +1,30 % | $66,01 | $67,47 | $66,00 | 110,60K |
| 2026-06-09 | $65,29 | +1,13 % | $64,28 | $66,50 | $64,25 | 129,50K |
| 2026-06-08 | $64,56 | +0,14 % | $64,45 | $66,50 | $63,79 | 91,70K |
| 2026-06-05 | $64,47 | +0,17 % | $64,26 | $65,38 | $64,06 | 58,20K |
| 2026-06-04 | $64,36 | +3,74 % | $62,00 | $64,84 | $62,00 | 96,00K |
| 2026-06-03 | $62,04 | -0,62 % | $62,26 | $63,90 | $62,04 | 79,60K |
| 2026-06-02 | $62,43 | +2,36 % | $60,59 | $63,04 | $60,59 | 111,90K |
| 2026-06-01 | $60,99 | +3,25 % | $59,24 | $61,83 | $59,24 | 176,60K |
| 2026-05-29 | $59,07 | -2,96 % | $60,47 | $60,93 | $59,00 | 130,50K |
| 2026-05-28 | $60,87 | +0,41 % | $60,62 | $61,50 | $60,50 | 44,90K |
| 2026-05-27 | $60,62 | -0,77 % | $60,50 | $62,05 | $60,02 | 82,10K |
| 2026-05-26 | $61,09 | -3,63 % | $62,86 | $63,24 | $60,97 | 79,70K |
| 2026-05-22 | $63,39 | -2,04 % | $64,30 | $65,00 | $63,02 | 45,30K |