Cheniere Energy, Inc. LNG
NYSE · Vereinigte Staaten · Industriedienstleistungen
$269,03+1,74 (+0,65 %)
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 | $269,03 | +0,65 % | $267,98 | $269,60 | $266,12 | 1,83M |
| 2026-09-29 | $267,29 | -0,88 % | $266,10 | $269,81 | $265,10 | 1,61M |
| 2026-09-28 | $269,65 | +0,41 % | $271,23 | $273,42 | $269,51 | 1,74M |
| 2026-09-25 | $268,54 | -2,80 % | $273,40 | $274,74 | $267,94 |
| 1,89M |
| 2026-09-24 | $276,28 | +0,98 % | $274,91 | $279,71 | $273,09 | 1,66M |
| 2026-09-23 | $273,61 | +0,24 % | $274,69 | $281,00 | $273,35 | 1,78M |
| 2026-09-22 | $272,96 | -0,73 % | $271,04 | $279,57 | $268,76 | 2,48M |
| 2026-09-21 | $274,98 | +2,47 % | $267,92 | $278,49 | $266,87 | 3,13M |
| 2026-09-18 | $268,34 | -0,56 % | $269,07 | $273,07 | $267,71 | 3,03M |
| 2026-09-17 | $269,85 | +0,78 % | $266,38 | $270,36 | $264,36 | 1,62M |
| 2026-09-16 | $267,75 | -1,19 % | $268,00 | $271,80 | $265,27 | 1,70M |
| 2026-09-15 | $270,98 | -1,20 % | $273,32 | $275,49 | $270,13 | 1,90M |
| 2026-09-14 | $274,28 | -1,46 % | $281,13 | $283,55 | $273,19 | 1,70M |
| 2026-09-11 | $278,34 | +0,18 % | $277,76 | $280,43 | $274,57 | 1,48M |
| 2026-09-10 | $277,84 | +0,69 % | $281,00 | $281,00 | $276,73 | 1,49M |
| 2026-09-09 | $275,93 | -0,03 % | $278,99 | $280,60 | $274,72 | 3,02M |
| 2026-09-08 | $276,02 | -5,47 % | $280,68 | $281,84 | $274,48 | 4,93M |
| 2026-09-04 | $292,00 | +0,40 % | $289,96 | $292,33 | $286,82 | 3,02M |
| 2026-09-03 | $290,85 | -1,69 % | $296,00 | $296,22 | $289,46 | 2,45M |
| 2026-09-02 | $295,86 | +0,59 % | $290,04 | $297,92 | $287,76 | 2,60M |
| 2026-09-01 | $294,13 | +0,84 % | $296,72 | $299,18 | $287,41 | 2,14M |
| 2026-08-31 | $291,69 | +3,32 % | $286,68 | $293,26 | $284,56 | 2,08M |
| 2026-08-28 | $282,33 | +0,54 % | $281,46 | $282,98 | $279,85 | 1,30M |
| 2026-08-27 | $280,80 | -1,15 % | $283,68 | $284,23 | $275,93 | 2,18M |
| 2026-08-26 | $284,08 | +1,89 % | $275,19 | $284,52 | $274,00 | 1,46M |
| 2026-08-25 | $278,80 | -0,71 % | $277,85 | $281,26 | $276,00 | 1,50M |
| 2026-08-24 | $280,79 | +1,18 % | $278,21 | $281,13 | $275,62 | 1,14M |
| 2026-08-21 | $277,51 | -0,59 % | $279,96 | $281,74 | $276,45 | 1,28M |
| 2026-08-20 | $279,17 | +1,78 % | $276,09 | $280,60 | $275,94 | 1,75M |
| 2026-08-19 | $274,30 | +0,19 % | $274,13 | $275,50 | $271,55 | 1,43M |
| 2026-08-18 | $273,78 | +2,57 % | $270,63 | $274,76 | $270,17 | 1,03M |
| 2026-08-17 | $266,93 | -1,73 % | $273,43 | $273,43 | $264,74 | 1,51M |
| 2026-08-14 | $271,64 | +1,94 % | $268,79 | $272,52 | $267,79 | 1,18M |
| 2026-08-13 | $266,48 | -0,61 % | $266,05 | $270,18 | $265,00 | 1,14M |
| 2026-08-12 | $268,11 | +1,01 % | $263,19 | $270,92 | $262,01 | 1,40M |
| 2026-08-11 | $265,43 | -0,09 % | $265,88 | $269,24 | $265,16 | 1,46M |
| 2026-08-10 | $265,68 | +3,72 % | $257,53 | $266,53 | $257,53 | 1,92M |
| 2026-08-07 | $256,14 | -3,62 % | $264,39 | $265,56 | $255,91 | 1,79M |
| 2026-08-06 | $265,77 | +4,32 % | $267,57 | $268,37 | $261,32 | 2,14M |
| 2026-08-05 | $254,76 | -0,98 % | $259,05 | $259,05 | $253,97 | 1,62M |
| 2026-08-04 | $257,29 | -0,31 % | $254,57 | $259,60 | $250,76 | 1,87M |
| 2026-08-03 | $258,08 | -2,08 % | $259,60 | $260,81 | $256,68 | 1,30M |
| 2026-07-31 | $263,57 | +2,14 % | $257,19 | $265,11 | $254,21 | 1,27M |
| 2026-07-30 | $258,06 | -0,21 % | $255,99 | $258,91 | $254,40 | 1,47M |
| 2026-07-29 | $258,61 | +2,55 % | $257,87 | $261,22 | $256,65 | 1,45M |
| 2026-07-28 | $252,18 | -1,45 % | $254,52 | $255,22 | $249,61 | 2,45M |
| 2026-07-27 | $255,88 | -5,13 % | $264,00 | $264,89 | $254,91 | 2,00M |
| 2026-07-24 | $269,72 | -0,83 % | $271,40 | $276,90 | $267,69 | 2,13M |
| 2026-07-23 | $271,99 | +1,72 % | $272,20 | $273,63 | $268,57 | 1,81M |
| 2026-07-22 | $267,40 | +1,83 % | $266,00 | $267,73 | $261,12 | 1,87M |
| 2026-07-21 | $262,59 | -0,89 % | $264,11 | $267,09 | $259,75 | 1,36M |
| 2026-07-20 | $264,95 | +0,89 % | $262,60 | $267,23 | $260,57 | 1,35M |
| 2026-07-17 | $262,60 | +1,39 % | $262,69 | $263,76 | $258,89 | 1,45M |
| 2026-07-16 | $259,00 | +1,24 % | $258,65 | $260,57 | $256,49 | 1,61M |
| 2026-07-15 | $255,83 | -3,47 % | $262,46 | $263,76 | $254,04 | 2,53M |
| 2026-07-14 | $265,03 | +0,66 % | $263,86 | $267,35 | $260,74 | 1,76M |
| 2026-07-13 | $263,29 | +1,80 % | $261,99 | $265,56 | $261,00 | 1,83M |
| 2026-07-10 | $258,64 | -1,01 % | $263,01 | $264,95 | $254,22 | 1,47M |
| 2026-07-09 | $261,29 | +0,13 % | $259,00 | $264,43 | $258,55 | 2,17M |
| 2026-07-08 | $260,94 | +2,33 % | $258,53 | $261,24 | $254,19 | 2,59M |
| 2026-07-07 | $255,00 | +3,62 % | $249,00 | $257,47 | $248,50 | 2,04M |
| 2026-07-06 | $246,09 | +0,05 % | $246,00 | $247,81 | $243,44 | 1,67M |
| 2026-07-02 | $245,97 | +0,84 % | $247,80 | $250,06 | $241,13 | 1,74M |
| 2026-07-01 | $243,92 | +2,05 % | $238,33 | $244,02 | $236,18 | 1,89M |
| 2026-06-30 | $239,01 | -2,03 % | $243,97 | $244,93 | $238,58 | 2,66M |
| 2026-06-29 | $243,97 | +0,96 % | $242,71 | $244,77 | $241,23 | 2,19M |
| 2026-06-26 | $241,64 | +2,78 % | $233,61 | $242,08 | $233,15 | 6,50M |
| 2026-06-25 | $235,10 | +1,84 % | $228,76 | $236,90 | $226,32 | 1,99M |
| 2026-06-24 | $230,86 | -1,43 % | $231,57 | $232,94 | $228,90 | 2,25M |
| 2026-06-23 | $234,22 | +1,46 % | $231,39 | $235,91 | $228,79 | 1,88M |
| 2026-06-22 | $230,85 | +1,68 % | $228,79 | $232,15 | $225,10 | 2,56M |
| 2026-06-18 | $227,03 | -1,89 % | $228,01 | $229,51 | $223,70 | 2,79M |
| 2026-06-17 | $231,41 | +0,24 % | $229,00 | $231,85 | $225,82 | 2,95M |
| 2026-06-16 | $230,86 | -1,87 % | $232,50 | $235,64 | $229,59 | 1,86M |
| 2026-06-15 | $235,25 | -2,50 % | $230,03 | $236,40 | $227,18 | 2,35M |
| 2026-06-12 | $241,28 | +0,47 % | $236,11 | $243,98 | $234,21 | 2,22M |
| 2026-06-11 | $240,14 | -0,69 % | $242,71 | $245,90 | $239,25 | 1,74M |
| 2026-06-10 | $241,81 | +1,01 % | $238,54 | $245,96 | $238,20 | 1,59M |
| 2026-06-09 | $239,40 | +1,18 % | $235,24 | $239,64 | $233,32 | 1,96M |
| 2026-06-08 | $236,61 | -0,93 % | $239,62 | $240,34 | $235,40 | 1,72M |
| 2026-06-05 | $238,82 | -0,93 % | $241,10 | $241,10 | $236,29 | 1,55M |
| 2026-06-04 | $241,07 | +2,42 % | $234,90 | $241,42 | $234,55 | 1,44M |
| 2026-06-03 | $235,37 | -0,27 % | $237,73 | $241,53 | $234,91 | 2,28M |
| 2026-06-02 | $236,01 | +3,57 % | $228,32 | $239,71 | $228,32 | 3,09M |
| 2026-06-01 | $227,88 | +1,34 % | $227,07 | $232,83 | $227,00 | 2,17M |
| 2026-05-29 | $224,86 | -2,05 % | $228,43 | $228,77 | $223,83 | 3,50M |
| 2026-05-28 | $229,57 | -0,61 % | $231,96 | $234,27 | $229,11 | 1,35M |
| 2026-05-27 | $230,97 | -1,32 % | $230,74 | $233,83 | $228,89 | 2,12M |
| 2026-05-26 | $234,05 | -2,82 % | $235,99 | $238,00 | $233,63 | 2,13M |
| 2026-05-22 | $240,85 | +0,17 % | $239,45 | $241,16 | $234,67 | 1,98M |