191,090$
-1,45%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 193,49 | 194,70 | 188,24 | 190,99 | -1,50% | 666.578,00 |
| 03.12.2024 | 192,00 | 194,59 | 187,38 | 193,90 | 0,86% | 558.041,00 |
| 02.12.2024 | 192,62 | 194,32 | 190,73 | 192,25 | -0,52% | 745.971,00 |
| 29.11.2024 | 194,08 | 196,91 | 191,81 | 193,25 | -1,20% | 479.043,00 |
| 27.11.2024 | 191,00 | 196,19 | 191,00 | 195,60 | 2,62% | 813.774,00 |
| 26.11.2024 | 190,56 | 192,64 | 187,44 | 190,60 | 0,46% | 933.534,00 |
| 25.11.2024 | 186,92 | 192,99 | 184,10 | 189,73 | 3,23% | 1.132.325,00 |
| 22.11.2024 | 176,93 | 186,18 | 176,30 | 183,80 | 4,41% | 1.099.228,00 |
| 21.11.2024 | 169,82 | 178,15 | 169,30 | 176,04 | 4,40% | 90.879,00 |
| 20.11.2024 | 168,13 | 170,46 | 166,54 | 168,62 | -0,27% | 533.857,00 |
| 19.11.2024 | 163,10 | 169,90 | 163,10 | 169,07 | 1,69% | 639.901,00 |
| 18.11.2024 | 166,26 | 169,16 | 164,42 | 166,26 | 0,39% | 939.734,00 |
| 15.11.2024 | 170,63 | 171,07 | 162,89 | 165,62 | -2,22% | 1.240.430,00 |
| 14.11.2024 | 174,45 | 176,16 | 169,38 | 169,38 | -1,69% | 681.813,00 |
| 13.11.2024 | 171,36 | 174,32 | 170,92 | 172,30 | 1,01% | 776.471,00 |
| 12.11.2024 | 168,35 | 173,08 | 168,00 | 170,57 | -0,34% | 1.279.070,00 |
| 11.11.2024 | 167,45 | 172,71 | 167,12 | 171,15 | 2,74% | 787.947,00 |
| 08.11.2024 | 161,83 | 167,58 | 160,98 | 166,59 | 2,23% | 857.528,00 |
| 07.11.2024 | 166,41 | 167,00 | 161,75 | 162,96 | -1,84% | 1.113.894,00 |
| 06.11.2024 | 160,00 | 166,37 | 155,14 | 166,01 | 11,36% | 2.005.716,00 |
| 05.11.2024 | 141,42 | 149,33 | 140,35 | 149,07 | 5,40% | 1.156.427,00 |
| 04.11.2024 | 130,11 | 142,41 | 129,48 | 141,43 | 8,79% | 2.477.440,00 |
| 01.11.2024 | 126,51 | 136,00 | 125,74 | 130,00 | 7,69% | 3.290.872,00 |
| 31.10.2024 | 122,04 | 123,10 | 120,38 | 120,72 | -1,68% | 807.028,00 |
| 30.10.2024 | 123,20 | 127,04 | 122,73 | 122,78 | -0,53% | 464.979,00 |
| 29.10.2024 | 122,83 | 125,37 | 122,25 | 123,43 | -0,42% | 465.242,00 |
| 28.10.2024 | 124,95 | 126,75 | 123,92 | 123,95 | 0,22% | 459.597,00 |
| 25.10.2024 | 123,94 | 125,52 | 122,50 | 123,68 | 0,86% | 411.461,00 |
| 24.10.2024 | 121,19 | 123,24 | 119,41 | 122,62 | 1,67% | 1.224.105,00 |
| 23.10.2024 | 121,58 | 122,83 | 119,11 | 120,61 | -1,38% | 478.039,00 |
| 22.10.2024 | 125,38 | 126,62 | 122,29 | 122,30 | -2,72% | 580.399,00 |
| 21.10.2024 | 125,88 | 126,48 | 123,50 | 125,72 | -0,23% | 538.075,00 |
| 18.10.2024 | 127,47 | 127,51 | 124,52 | 126,01 | -0,60% | 378.184,00 |
| 17.10.2024 | 127,35 | 128,56 | 124,01 | 126,77 | -0,06% | 469.748,00 |
| 16.10.2024 | 125,36 | 128,50 | 125,17 | 126,84 | 1,83% | 505.497,00 |
| 15.10.2024 | 127,10 | 128,32 | 124,51 | 124,56 | -2,23% | 525.515,00 |
| 14.10.2024 | 126,30 | 127,58 | 125,30 | 127,40 | 0,09% | 403.510,00 |
| 11.10.2024 | 124,71 | 129,27 | 124,71 | 127,28 | 2,04% | 679.318,00 |
| 10.10.2024 | 124,14 | 125,02 | 122,00 | 124,74 | -1,28% | 541.960,00 |
| 09.10.2024 | 123,55 | 127,49 | 123,50 | 126,36 | 1,88% | 584.325,00 |
| 08.10.2024 | 125,45 | 125,49 | 123,38 | 124,03 | -1,55% | 514.690,00 |
| 07.10.2024 | 123,03 | 126,26 | 122,21 | 125,98 | 1,75% | 539.598,00 |
| 04.10.2024 | 123,22 | 124,36 | 120,87 | 123,81 | 3,21% | 828.895,00 |
| 03.10.2024 | 117,97 | 120,07 | 116,36 | 119,96 | 0,13% | 1.119.496,00 |
| 02.10.2024 | 119,62 | 120,94 | 117,71 | 119,80 | 0,13% | 511.871,00 |
| 01.10.2024 | 122,30 | 122,56 | 118,47 | 119,65 | -3,62% | 644.132,00 |
| 30.09.2024 | 124,69 | 126,65 | 122,59 | 124,14 | -1,24% | 723.354,00 |
| 27.09.2024 | 126,71 | 128,72 | 125,11 | 125,70 | 1,18% | 479.756,00 |
| 26.09.2024 | 125,29 | 126,48 | 122,03 | 124,23 | 1,17% | 641.936,00 |
| 25.09.2024 | 125,12 | 125,39 | 121,96 | 122,79 | -1,39% | 474.078,00 |
| 24.09.2024 | 127,34 | 128,42 | 124,05 | 124,52 | -0,38% | 559.298,00 |
| 23.09.2024 | 123,31 | 125,35 | 122,89 | 124,99 | 2,09% | 644.730,00 |
| 20.09.2024 | 123,54 | 124,34 | 121,79 | 122,43 | -1,51% | 1.134.738,00 |
| 19.09.2024 | 125,63 | 126,72 | 122,63 | 124,31 | 2,23% | 918.366,00 |
| 18.09.2024 | 120,56 | 125,97 | 119,27 | 121,60 | 1,53% | 728.162,00 |
| 17.09.2024 | 119,13 | 122,77 | 118,16 | 119,77 | 2,11% | 815.387,00 |
| 16.09.2024 | 119,20 | 119,20 | 114,00 | 117,29 | 2,01% | 760.677,00 |
| 13.09.2024 | 113,58 | 115,34 | 111,98 | 114,98 | 3,01% | 949.808,00 |
| 12.09.2024 | 111,19 | 114,49 | 108,77 | 111,62 | 1,22% | 721.079,00 |
| 11.09.2024 | 106,55 | 110,80 | 101,60 | 110,28 | 3,23% | 1.096.635,00 |
| 10.09.2024 | 110,22 | 110,22 | 104,33 | 106,83 | -2,96% | 1.624.649,00 |
| 09.09.2024 | 112,26 | 112,86 | 108,79 | 110,09 | -1,76% | 819.861,00 |
| 06.09.2024 | 113,07 | 115,25 | 111,10 | 112,06 | -0,90% | 822.397,00 |
| 05.09.2024 | 114,00 | 115,65 | 112,05 | 113,08 | 0,18% | 903.831,00 |
| 04.09.2024 | 113,23 | 115,50 | 110,52 | 112,88 | -1,03% | 784.289,00 |
| 03.09.2024 | 121,32 | 121,44 | 112,95 | 114,05 | -6,82% | 859.070,00 |
| 30.08.2024 | 124,99 | 125,23 | 120,77 | 122,40 | -1,33% | 524.694,00 |
| 29.08.2024 | 122,96 | 127,37 | 121,97 | 124,05 | 2,75% | 532.062,00 |
| 28.08.2024 | 125,21 | 125,54 | 119,75 | 120,73 | -4,21% | 520.035,00 |
| 27.08.2024 | 125,99 | 126,98 | 124,68 | 126,04 | -0,43% | 530.151,00 |
| 26.08.2024 | 125,82 | 130,70 | 125,41 | 126,59 | 2,42% | 738.065,00 |
| 23.08.2024 | 118,19 | 123,78 | 117,86 | 123,60 | 5,88% | 493.180,00 |
| 22.08.2024 | 118,97 | 119,99 | 116,07 | 116,74 | -1,87% | 503.234,00 |
| 21.08.2024 | 117,67 | 119,56 | 116,52 | 118,97 | 2,14% | 675.620,00 |
| 20.08.2024 | 118,60 | 118,75 | 113,54 | 116,48 | -2,13% | 587.938,00 |
| 19.08.2024 | 116,44 | 119,03 | 115,91 | 119,01 | 3,14% | 584.597,00 |
| 16.08.2024 | 113,75 | 116,50 | 113,75 | 115,39 | 1,22% | 439.996,00 |
| 15.08.2024 | 114,78 | 116,52 | 113,08 | 114,00 | 3,15% | 636.627,00 |
| 14.08.2024 | 112,79 | 112,92 | 108,80 | 110,52 | -0,65% | 681.734,00 |
| 13.08.2024 | 110,72 | 111,37 | 106,88 | 111,24 | 1,55% | 908.874,00 |
| 12.08.2024 | 112,50 | 114,18 | 108,89 | 109,54 | -2,04% | 661.460,00 |
| 09.08.2024 | 119,21 | 119,21 | 110,63 | 111,82 | -6,25% | 1.086.504,00 |
| 08.08.2024 | 115,27 | 120,04 | 113,50 | 119,27 | 5,54% | 780.093,00 |
| 07.08.2024 | 124,21 | 125,65 | 112,85 | 113,01 | -7,47% | 1.113.884,00 |
| 06.08.2024 | 116,43 | 125,54 | 116,26 | 122,13 | 5,36% | 1.339.035,00 |
| 05.08.2024 | 117,07 | 121,73 | 112,83 | 115,92 | -8,01% | 1.732.675,00 |
| 02.08.2024 | 132,00 | 132,51 | 120,30 | 126,01 | -18,10% | 2.100.275,00 |
| 01.08.2024 | 159,78 | 162,28 | 151,63 | 153,85 | -4,49% | 551.024,00 |
| 31.07.2024 | 160,12 | 166,90 | 158,39 | 161,08 | 1,31% | 383.170,00 |
| 30.07.2024 | 158,66 | 161,08 | 158,66 | 158,99 | 0,46% | 381.647,00 |
| 29.07.2024 | 161,50 | 163,40 | 156,37 | 158,26 | -1,87% | 346.143,00 |
| 26.07.2024 | 162,83 | 166,13 | 160,62 | 161,27 | 1,07% | 367.976,00 |
| 25.07.2024 | 161,47 | 164,25 | 157,86 | 159,57 | -0,77% | 672.406,00 |
| 24.07.2024 | 167,63 | 169,94 | 160,79 | 160,81 | -4,84% | 387.216,00 |
| 23.07.2024 | 165,05 | 169,45 | 164,30 | 168,99 | 1,86% | 428.354,00 |
| 22.07.2024 | 165,64 | 166,49 | 161,99 | 165,91 | 1,75% | 405.084,00 |
| 19.07.2024 | 163,36 | 164,53 | 161,37 | 163,06 | 0,05% | 362.468,00 |
| 18.07.2024 | 164,47 | 167,70 | 160,62 | 162,98 | -1,75% | 393.466,00 |
| 17.07.2024 | 167,39 | 171,68 | 164,66 | 165,88 | -1,47% | 667.793,00 |
| 16.07.2024 | 161,76 | 169,58 | 161,76 | 168,35 | 4,50% | 764.910,00 |