205,780$
0,09%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 205,75 | 206,09 | 205,44 | 205,78 | 0,09% | 542.724,00 |
| 11.12.2025 | 205,50 | 205,88 | 205,35 | 205,60 | 0,05% | 770.168,00 |
| 10.12.2025 | 205,05 | 206,07 | 205,05 | 205,50 | 0,05% | 537.977,00 |
| 09.12.2025 | 205,36 | 205,49 | 205,22 | 205,40 | 0,09% | 396.539,00 |
| 08.12.2025 | 204,87 | 205,50 | 204,87 | 205,21 | 0,04% | 353.188,00 |
| 05.12.2025 | 205,27 | 205,34 | 204,88 | 205,12 | 0,01% | 543.980,00 |
| 04.12.2025 | 204,81 | 205,23 | 204,56 | 205,10 | 0,07% | 354.130,00 |
| 03.12.2025 | 204,42 | 205,00 | 204,38 | 204,96 | 0,37% | 518.294,00 |
| 02.12.2025 | 204,45 | 204,68 | 204,21 | 204,21 | 0,08% | 393.858,00 |
| 01.12.2025 | 204,19 | 204,19 | 203,90 | 204,04 | 0,04% | 494.086,00 |
| 28.11.2025 | 203,85 | 204,30 | 203,82 | 203,95 | 0,05% | 226.931,00 |
| 26.11.2025 | 203,90 | 204,02 | 203,78 | 203,85 | -0,02% | 554.376,00 |
| 25.11.2025 | 203,71 | 203,90 | 203,61 | 203,90 | 0,02% | 467.320,00 |
| 24.11.2025 | 203,65 | 204,06 | 203,59 | 203,85 | 0,22% | 534.268,00 |
| 20.11.2025 | 203,90 | 204,28 | 202,97 | 203,41 | -0,18% | 629.979,00 |
| 19.11.2025 | 203,68 | 203,93 | 203,55 | 203,78 | 0,04% | 646.899,00 |
| 18.11.2025 | 203,51 | 203,74 | 203,36 | 203,69 | 0,07% | 857.075,00 |
| 17.11.2025 | 203,46 | 203,90 | 203,32 | 203,54 | 0,01% | 610.490,00 |
| 13.11.2025 | 203,35 | 203,72 | 203,20 | 203,52 | 0,01% | 825.046,00 |
| 12.11.2025 | 203,38 | 203,60 | 203,23 | 203,50 | 0,05% | 859.436,00 |
| 11.11.2025 | 203,16 | 203,50 | 203,00 | 203,40 | 0,23% | 535.917,00 |
| 10.11.2025 | 201,60 | 203,44 | 201,60 | 202,94 | 1,14% | 982.382,00 |
| 07.11.2025 | 201,61 | 201,64 | 200,50 | 200,65 | 0,68% | 1.569.035,00 |
| 06.11.2025 | 199,51 | 199,69 | 198,97 | 199,30 | -0,12% | 612.975,00 |
| 05.11.2025 | 199,41 | 199,79 | 199,40 | 199,53 | 0,02% | 497.703,00 |
| 04.11.2025 | 199,40 | 199,71 | 198,91 | 199,49 | 0,07% | 522.679,00 |
| 03.11.2025 | 199,61 | 199,72 | 199,36 | 199,36 | -0,13% | 494.770,00 |
| 31.10.2025 | 199,60 | 199,83 | 199,52 | 199,62 | 0,14% | 484.805,00 |
| 30.10.2025 | 199,72 | 199,88 | 199,35 | 199,35 | -0,18% | 528.759,00 |
| 29.10.2025 | 199,63 | 199,99 | 199,42 | 199,71 | 0,03% | 695.625,00 |
| 28.10.2025 | 199,61 | 199,75 | 199,38 | 199,65 | 0,08% | 628.058,00 |
| 27.10.2025 | 199,80 | 199,83 | 199,41 | 199,50 | 0,02% | 473.064,00 |
| 24.10.2025 | 199,93 | 199,98 | 199,40 | 199,47 | -0,07% | 540.239,00 |
| 23.10.2025 | 199,83 | 199,97 | 199,60 | 199,60 | -0,02% | 825.320,00 |
| 22.10.2025 | 199,84 | 199,95 | 199,60 | 199,64 | 0,02% | 818.825,00 |
| 21.10.2025 | 199,81 | 200,14 | 199,60 | 199,60 | -0,05% | 456.140,00 |
| 20.10.2025 | 200,09 | 200,10 | 199,49 | 199,70 | -0,10% | 630.638,00 |
| 17.10.2025 | 200,08 | 200,10 | 199,52 | 199,90 | -0,14% | 746.470,00 |
| 16.10.2025 | 200,16 | 200,26 | 199,53 | 200,19 | 0,08% | 1.197.456,00 |
| 15.10.2025 | 200,28 | 200,34 | 199,96 | 200,03 | -0,04% | 516.192,00 |
| 14.10.2025 | 199,92 | 200,52 | 199,71 | 200,12 | 0,04% | 896.800,00 |
| 13.10.2025 | 200,08 | 200,42 | 199,97 | 200,04 | 0,12% | 916.301,00 |
| 10.10.2025 | 200,20 | 200,34 | 199,60 | 199,81 | -0,22% | 1.712.207,00 |
| 09.10.2025 | 200,05 | 200,32 | 199,91 | 200,25 | 0,06% | 882.796,00 |
| 08.10.2025 | 200,28 | 200,30 | 199,92 | 200,13 | -0,01% | 411.842,00 |
| 07.10.2025 | 200,13 | 200,35 | 199,80 | 200,16 | 0,08% | 812.586,00 |
| 06.10.2025 | 200,70 | 200,70 | 199,97 | 199,99 | -0,27% | 813.073,00 |
| 02.10.2025 | 200,32 | 200,94 | 200,13 | 200,54 | 0,03% | 582.730,00 |
| 01.10.2025 | 200,01 | 200,50 | 199,91 | 200,48 | 0,16% | 829.453,00 |
| 30.09.2025 | 200,18 | 200,38 | 199,84 | 200,15 | 0,17% | 589.505,00 |
| 29.09.2025 | 200,20 | 200,46 | 199,51 | 199,82 | -0,23% | 600.896,00 |
| 26.09.2025 | 200,23 | 200,51 | 199,87 | 200,28 | 0,10% | 707.754,00 |
| 25.09.2025 | 199,66 | 200,59 | 199,51 | 200,08 | 0,24% | 534.635,00 |
| 24.09.2025 | 199,54 | 200,02 | 199,40 | 199,60 | 0,09% | 546.960,00 |
| 23.09.2025 | 199,99 | 200,39 | 199,37 | 199,42 | -0,10% | 988.181,00 |
| 22.09.2025 | 199,67 | 200,19 | 199,30 | 199,62 | 0,07% | 644.017,00 |
| 19.09.2025 | 200,00 | 200,13 | 199,27 | 199,49 | -0,17% | 1.371.006,00 |
| 18.09.2025 | 199,98 | 200,44 | 199,71 | 199,83 | -0,08% | 926.089,00 |
| 17.09.2025 | 199,42 | 200,04 | 199,31 | 199,98 | 0,29% | 1.447.794,00 |
| 16.09.2025 | 199,86 | 199,93 | 199,12 | 199,40 | -0,20% | 940.218,00 |
| 15.09.2025 | 199,40 | 200,00 | 199,22 | 199,80 | 0,30% | 1.126.836,00 |
| 12.09.2025 | 199,31 | 199,59 | 199,16 | 199,20 | -0,35% | 949.407,00 |
| 11.09.2025 | 199,06 | 199,97 | 199,02 | 199,89 | 0,37% | 783.448,00 |
| 10.09.2025 | 199,55 | 199,60 | 198,71 | 199,15 | -0,10% | 1.101.150,00 |
| 09.09.2025 | 199,50 | 199,76 | 199,10 | 199,34 | -0,18% | 723.715,00 |
| 08.09.2025 | 199,15 | 199,81 | 198,95 | 199,69 | 0,12% | 1.314.138,00 |
| 05.09.2025 | 199,35 | 199,48 | 198,84 | 199,45 | 0,05% | 1.931.732,00 |
| 04.09.2025 | 199,05 | 199,43 | 198,87 | 199,36 | 0,23% | 695.921,00 |
| 03.09.2025 | 198,90 | 199,25 | 198,75 | 198,91 | -0,09% | 1.272.250,00 |
| 02.09.2025 | 199,03 | 199,19 | 198,53 | 199,09 | -0,14% | 1.492.682,00 |
| 29.08.2025 | 198,44 | 199,38 | 198,38 | 199,36 | 0,39% | 1.680.728,00 |
| 28.08.2025 | 198,16 | 198,65 | 198,05 | 198,58 | 0,29% | 1.816.374,00 |
| 27.08.2025 | 198,20 | 198,50 | 197,97 | 198,00 | -0,20% | 1.219.100,00 |
| 26.08.2025 | 197,64 | 198,49 | 197,55 | 198,40 | 0,39% | 1.353.273,00 |
| 25.08.2025 | 197,61 | 198,15 | 197,52 | 197,63 | 0,09% | 1.428.305,00 |
| 22.08.2025 | 197,93 | 198,34 | 197,45 | 197,46 | -0,07% | 1.986.228,00 |
| 21.08.2025 | 198,06 | 198,16 | 197,30 | 197,60 | -0,33% | 2.364.780,00 |
| 20.08.2025 | 198,04 | 198,51 | 197,52 | 198,25 | 0,19% | 1.462.951,00 |
| 19.08.2025 | 198,45 | 198,88 | 196,98 | 197,88 | -0,43% | 3.627.646,00 |
| 18.08.2025 | 198,25 | 198,85 | 198,21 | 198,73 | 0,26% | 1.338.730,00 |
| 15.08.2025 | 198,65 | 198,96 | 198,01 | 198,22 | -0,19% | 2.454.002,00 |
| 14.08.2025 | 198,82 | 198,97 | 197,87 | 198,59 | -0,10% | 3.038.033,00 |
| 13.08.2025 | 198,91 | 199,01 | 198,75 | 198,79 | -0,09% | 4.301.575,00 |
| 12.08.2025 | 198,96 | 199,09 | 198,66 | 198,96 | 0,12% | 3.050.996,00 |
| 11.08.2025 | 198,91 | 198,98 | 198,60 | 198,73 | 0,04% | 4.912.598,00 |
| 08.08.2025 | 199,11 | 199,19 | 198,65 | 198,65 | -0,17% | 5.110.475,00 |
| 07.08.2025 | 199,13 | 199,39 | 198,77 | 198,99 | -0,01% | 5.114.102,00 |
| 06.08.2025 | 198,96 | 199,12 | 198,79 | 199,00 | 0,03% | 3.098.354,00 |
| 05.08.2025 | 198,83 | 199,12 | 198,71 | 198,95 | 0,10% | 5.071.843,00 |
| 04.08.2025 | 199,00 | 199,29 | 198,51 | 198,75 | 0,00% | 9.249.528,00 |
| 01.08.2025 | 198,89 | 199,50 | 198,52 | 198,75 | -0,04% | 12.015.201,00 |
| 31.07.2025 | 199,17 | 199,48 | 198,79 | 198,83 | -0,17% | 11.943.168,00 |
| 30.07.2025 | 198,61 | 199,54 | 198,48 | 199,17 | 0,19% | 7.755.283,00 |
| 29.07.2025 | 198,80 | 199,50 | 198,10 | 198,80 | 15,82% | 21.041.459,00 |
| 28.07.2025 | 173,89 | 174,07 | 170,73 | 171,65 | -0,08% | 375.950,00 |
| 25.07.2025 | 171,73 | 172,86 | 170,25 | 171,78 | 0,76% | 333.214,00 |
| 24.07.2025 | 169,77 | 172,56 | 169,75 | 170,48 | -0,67% | 541.444,00 |
| 23.07.2025 | 169,78 | 172,13 | 169,78 | 171,63 | 2,05% | 478.793,00 |
| 22.07.2025 | 167,13 | 169,48 | 165,05 | 168,19 | 0,54% | 395.336,00 |
| 21.07.2025 | 173,40 | 173,40 | 167,23 | 167,29 | -2,59% | 373.470,00 |