181,870$
-4,93%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 193,70 | 194,93 | 179,08 | 181,87 | -4,93% | 568.285,00 |
| 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 | 202,27 | 204,49 | 194,76 | 196,46 | -2,85% | 1.011.404,00 |
| 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 | 211,05 | 216,06 | 209,17 | 211,59 | 0,07% | 486.704,00 |
| 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 | 216,78 | 219,51 | 214,89 | 218,28 | 1,05% | 397.658,00 |
| 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% | 512.040,00 |
| 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 | 190,07 | 199,11 | 189,98 | 198,96 | 4,78% | 491.904,00 |
| 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 | 194,01 | 196,29 | 190,71 | 192,90 | -1,39% | 409.434,00 |
| 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% | 1.435.927,00 |
| 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 | 197,48 | 199,48 | 192,55 | 196,51 | -2,89% | 922.439,00 |
| 16.12.2024 | 196,37 | 204,23 | 196,13 | 202,35 | 2,26% | 1.325.096,00 |
| 13.12.2024 | 198,25 | 200,27 | 196,13 | 197,87 | 0,01% | 773.668,00 |
| 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 | 191,73 | 194,51 | 189,35 | 190,41 | -0,10% | 1.003.945,00 |
| 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 | 176,30 | 186,18 | 176,30 | 183,80 | 9,00% | 758.883,00 |
| 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 | 170,35 | 171,07 | 162,89 | 165,62 | -2,22% | 1.239.712,00 |
| 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% | 857.511,00 |
| 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% | 3.290.808,00 |
| 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% | 411.459,00 |
| 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% | 523.417,00 |
| 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% | 679.301,00 |
| 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% | 815.647,00 |
| 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% | 479.695,00 |
| 26.09.2024 | 125,29 | 126,48 | 122,03 | 124,23 | 1,17% | 641.936,00 |