115,560$
-7,37%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 115,80 | 117,26 | 104,60 | 115,53 | -7,39% | 1.838.678,00 |
| 03.04.2025 | 137,10 | 138,81 | 123,00 | 124,75 | -17,55% | 1.551.457,00 |
| 02.04.2025 | 141,98 | 151,71 | 140,41 | 151,31 | 3,54% | 384.055,00 |
| 01.04.2025 | 141,87 | 147,47 | 139,21 | 146,13 | 1,23% | 472.205,00 |
| 31.03.2025 | 143,16 | 146,15 | 138,07 | 144,36 | -1,97% | 647.717,00 |
| 28.03.2025 | 150,92 | 152,46 | 143,82 | 147,26 | -4,15% | 477.075,00 |
| 27.03.2025 | 156,32 | 156,80 | 151,19 | 153,63 | -2,13% | 392.101,00 |
| 26.03.2025 | 161,77 | 163,54 | 155,48 | 156,97 | -2,70% | 301.525,00 |
| 25.03.2025 | 164,87 | 166,02 | 159,60 | 161,32 | -0,98% | 465.118,00 |
| 24.03.2025 | 158,43 | 165,04 | 158,43 | 162,92 | 4,99% | 451.844,00 |
| 21.03.2025 | 152,58 | 156,64 | 151,40 | 155,18 | -0,10% | 1.060.407,00 |
| 20.03.2025 | 152,00 | 157,11 | 151,42 | 155,34 | 0,32% | 605.117,00 |
| 19.03.2025 | 150,85 | 158,36 | 150,03 | 154,85 | 3,32% | 591.599,00 |
| 18.03.2025 | 150,00 | 150,97 | 147,91 | 149,88 | -1,21% | 412.714,00 |
| 17.03.2025 | 149,00 | 153,96 | 147,68 | 151,72 | 1,93% | 613.455,00 |
| 14.03.2025 | 146,04 | 149,78 | 144,28 | 148,84 | 4,30% | 512.328,00 |
| 13.03.2025 | 145,66 | 145,66 | 140,71 | 142,71 | -2,30% | 515.673,00 |
| 12.03.2025 | 152,29 | 153,30 | 145,30 | 146,07 | -1,02% | 557.879,00 |
| 11.03.2025 | 141,99 | 151,00 | 139,97 | 147,57 | 3,93% | 742.917,00 |
| 10.03.2025 | 144,25 | 146,34 | 139,63 | 141,99 | -5,12% | 1.058.603,00 |
| 07.03.2025 | 145,58 | 150,56 | 141,46 | 149,65 | 3,82% | 1.031.944,00 |
| 06.03.2025 | 156,33 | 157,72 | 141,84 | 144,15 | -13,19% | 2.607.802,00 |
| 05.03.2025 | 166,48 | 167,72 | 161,86 | 166,05 | -0,33% | 899.945,00 |
| 04.03.2025 | 159,25 | 172,12 | 152,58 | 166,60 | 1,89% | 1.402.472,00 |
| 03.03.2025 | 190,50 | 190,50 | 163,51 | 163,51 | -14,19% | 1.610.144,00 |
| 28.02.2025 | 181,29 | 191,66 | 171,52 | 190,55 | 4,55% | 1.147.111,00 |
| 27.02.2025 | 187,11 | 191,06 | 180,15 | 182,25 | -1,97% | 774.924,00 |
| 26.02.2025 | 181,46 | 189,04 | 181,46 | 185,92 | 3,76% | 490.071,00 |
| 25.02.2025 | 182,43 | 184,00 | 172,19 | 179,19 | -2,12% | 680.759,00 |
| 24.02.2025 | 182,00 | 186,03 | 176,39 | 183,07 | 0,66% | 500.852,00 |
| 21.02.2025 | 194,93 | 194,93 | 179,08 | 181,87 | -4,93% | 568.335,00 |
| 20.02.2025 | 194,87 | 195,07 | 187,63 | 191,30 | -2,19% | 313.937,00 |
| 19.02.2025 | 195,76 | 196,19 | 192,68 | 195,59 | -1,35% | 484.671,00 |
| 18.02.2025 | 195,81 | 198,75 | 193,07 | 198,27 | 1,81% | 374.871,00 |
| 14.02.2025 | 195,69 | 196,45 | 193,24 | 194,74 | 0,49% | 461.046,00 |
| 13.02.2025 | 195,07 | 195,11 | 189,95 | 193,80 | 0,65% | 431.577,00 |
| 12.02.2025 | 190,83 | 193,20 | 186,98 | 192,54 | -0,62% | 756.864,00 |
| 11.02.2025 | 198,21 | 201,08 | 193,09 | 193,75 | -3,64% | 1.022.773,00 |
| 10.02.2025 | 197,65 | 203,23 | 193,68 | 201,07 | 2,35% | 1.064.555,00 |
| 07.02.2025 | 202,85 | 204,49 | 194,76 | 196,46 | -2,85% | 1.011.628,00 |
| 06.02.2025 | 216,01 | 216,44 | 199,04 | 202,22 | -5,29% | 697.471,00 |
| 05.02.2025 | 211,90 | 215,52 | 207,65 | 213,52 | 1,78% | 395.713,00 |
| 04.02.2025 | 208,32 | 210,70 | 205,83 | 209,79 | 0,43% | 305.542,00 |
| 03.02.2025 | 202,99 | 209,53 | 196,29 | 208,89 | -1,28% | 638.122,00 |
| 31.01.2025 | 212,34 | 216,06 | 209,17 | 211,59 | 0,07% | 486.875,00 |
| 30.01.2025 | 208,40 | 214,79 | 208,00 | 211,45 | 2,87% | 572.288,00 |
| 29.01.2025 | 207,77 | 213,66 | 203,30 | 205,55 | -0,08% | 560.695,00 |
| 28.01.2025 | 203,45 | 206,68 | 201,97 | 205,72 | 1,28% | 425.006,00 |
| 27.01.2025 | 208,60 | 211,73 | 200,00 | 203,13 | -6,94% | 1.006.247,00 |
| 24.01.2025 | 216,33 | 219,51 | 214,89 | 218,28 | 1,05% | 398.017,00 |
| 23.01.2025 | 213,83 | 217,67 | 213,43 | 216,01 | 0,86% | 481.746,00 |
| 22.01.2025 | 217,88 | 218,73 | 213,80 | 214,17 | -1,91% | 490.070,00 |
| 21.01.2025 | 217,72 | 219,10 | 213,76 | 218,35 | 1,92% | 656.675,00 |
| 17.01.2025 | 216,81 | 220,03 | 214,04 | 214,24 | -0,79% | 528.010,00 |
| 16.01.2025 | 212,58 | 217,90 | 212,27 | 215,95 | 1,21% | 687.200,00 |
| 15.01.2025 | 211,12 | 213,66 | 209,45 | 213,36 | 4,11% | 693.879,00 |
| 14.01.2025 | 200,18 | 206,58 | 199,97 | 204,93 | 2,92% | 498.582,00 |
| 13.01.2025 | 191,55 | 199,84 | 190,76 | 199,12 | 2,06% | 461.455,00 |
| 10.01.2025 | 198,38 | 201,47 | 191,04 | 195,11 | -3,32% | 512.052,00 |
| 08.01.2025 | 200,23 | 204,00 | 198,23 | 201,80 | 0,92% | 859.898,00 |
| 07.01.2025 | 204,55 | 205,74 | 195,44 | 199,97 | -2,98% | 678.848,00 |
| 06.01.2025 | 200,84 | 210,66 | 199,66 | 206,12 | 3,60% | 1.149.405,00 |
| 03.01.2025 | 191,29 | 199,11 | 189,98 | 198,96 | 4,78% | 498.893,00 |
| 02.01.2025 | 194,00 | 196,24 | 185,88 | 189,88 | -0,50% | 721.865,00 |
| 31.12.2024 | 192,41 | 195,40 | 190,38 | 190,84 | 0,13% | 669.067,00 |
| 30.12.2024 | 191,16 | 192,55 | 187,66 | 190,59 | -1,20% | 377.925,00 |
| 27.12.2024 | 194,14 | 196,29 | 190,71 | 192,90 | -1,39% | 421.374,00 |
| 26.12.2024 | 190,79 | 196,22 | 190,66 | 195,62 | 1,87% | 520.937,00 |
| 24.12.2024 | 189,45 | 192,13 | 187,85 | 192,02 | 1,81% | 239.637,00 |
| 23.12.2024 | 184,80 | 188,78 | 183,68 | 188,60 | 2,04% | 423.448,00 |
| 20.12.2024 | 176,31 | 189,14 | 175,31 | 184,83 | 2,23% | 1.436.109,00 |
| 19.12.2024 | 186,42 | 188,21 | 179,03 | 180,79 | -2,25% | 1.091.093,00 |
| 18.12.2024 | 198,77 | 201,10 | 183,12 | 184,96 | -5,88% | 796.443,00 |
| 17.12.2024 | 199,48 | 199,48 | 192,55 | 196,51 | -2,89% | 922.440,00 |
| 16.12.2024 | 196,37 | 204,23 | 196,13 | 202,35 | 2,26% | 1.325.096,00 |
| 13.12.2024 | 198,05 | 200,27 | 196,13 | 197,87 | 0,01% | 853.764,00 |
| 12.12.2024 | 197,00 | 200,00 | 194,75 | 197,86 | 0,03% | 528.207,00 |
| 11.12.2024 | 197,35 | 201,10 | 191,23 | 197,81 | 2,98% | 689.644,00 |
| 10.12.2024 | 189,82 | 195,40 | 187,51 | 192,08 | 0,52% | 571.279,00 |
| 09.12.2024 | 189,98 | 195,37 | 189,70 | 191,08 | 0,35% | 612.505,00 |
| 06.12.2024 | 192,64 | 194,51 | 189,35 | 190,41 | -0,10% | 1.215.146,00 |
| 05.12.2024 | 191,89 | 193,69 | 188,54 | 190,60 | -0,20% | 487.696,00 |
| 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 |