205,950€
5,78%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 199,18 | 208,00 | 198,15 | 205,95 | 5,78% | 128,00 |
| 14.01.2025 | 194,75 | 194,75 | 194,70 | 194,70 | 1,20% | - |
| 13.01.2025 | 189,65 | 192,40 | 189,65 | 192,40 | -1,31% | - |
| 10.01.2025 | 194,95 | 194,95 | 194,95 | 194,95 | 0,49% | - |
| 09.01.2025 | 194,65 | 194,65 | 194,00 | 194,00 | 0,78% | 30,00 |
| 08.01.2025 | 192,50 | 192,50 | 192,50 | 192,50 | -2,14% | - |
| 07.01.2025 | 197,10 | 197,10 | 196,70 | 196,70 | 2,50% | - |
| 06.01.2025 | 191,90 | 191,90 | 191,90 | 191,90 | 4,32% | - |
| 03.01.2025 | 183,95 | 183,95 | 183,95 | 183,95 | 1,63% | - |
| 02.01.2025 | 183,60 | 183,60 | 181,00 | 181,00 | -1,34% | 116,00 |
| 30.12.2024 | 183,45 | 183,45 | 183,45 | 183,45 | -1,40% | - |
| 27.12.2024 | 186,80 | 186,80 | 186,05 | 186,05 | 5,23% | - |
| 23.12.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 3,39% | - |
| 20.12.2024 | 173,20 | 173,20 | 171,00 | 171,00 | -3,58% | 60,00 |
| 19.12.2024 | 177,35 | 177,35 | 177,35 | 177,35 | -4,80% | - |
| 18.12.2024 | 186,30 | 186,30 | 186,30 | 186,30 | -2,61% | - |
| 17.12.2024 | 191,30 | 191,30 | 191,30 | 191,30 | 2,33% | - |
| 16.12.2024 | 186,95 | 186,95 | 186,95 | 186,95 | -0,58% | 83,00 |
| 13.12.2024 | 188,35 | 188,35 | 188,05 | 188,05 | 0,62% | 15,00 |
| 12.12.2024 | 187,15 | 187,15 | 186,90 | 186,90 | 2,89% | - |
| 11.12.2024 | 181,65 | 181,65 | 181,65 | 181,65 | 2,11% | - |
| 10.12.2024 | 177,90 | 177,90 | 177,90 | 177,90 | 0,28% | - |
| 09.12.2024 | 176,00 | 177,40 | 176,00 | 177,40 | -1,00% | 45,00 |
| 06.12.2024 | 179,20 | 179,20 | 179,20 | 179,20 | -0,69% | - |
| 05.12.2024 | 180,45 | 180,45 | 180,45 | 180,45 | -3,84% | - |
| 04.12.2024 | 180,00 | 187,65 | 180,00 | 187,65 | 4,31% | 60,00 |
| 03.12.2024 | 179,90 | 179,90 | 179,90 | 179,90 | -0,80% | - |
| 02.12.2024 | 181,35 | 181,35 | 181,35 | 181,35 | -1,55% | - |
| 29.11.2024 | 184,20 | 184,20 | 184,20 | 184,20 | -0,32% | - |
| 28.11.2024 | 184,65 | 184,80 | 184,65 | 184,80 | 2,41% | - |
| 27.11.2024 | 180,85 | 180,85 | 180,45 | 180,45 | 0,17% | - |
| 26.11.2024 | 180,15 | 180,15 | 180,15 | 180,15 | 2,74% | - |
| 25.11.2024 | 175,35 | 175,35 | 175,35 | 175,35 | -0,09% | - |
| 22.11.2024 | 167,35 | 175,50 | 167,35 | 175,50 | 8,74% | 100,00 |
| 21.11.2024 | 159,15 | 161,40 | 159,15 | 161,40 | 2,74% | - |
| 20.11.2024 | 157,10 | 157,10 | 157,10 | 157,10 | -1,13% | - |
| 19.11.2024 | 156,20 | 158,90 | 156,20 | 158,90 | 1,66% | - |
| 18.11.2024 | 156,30 | 156,30 | 156,30 | 156,30 | 0,35% | - |
| 15.11.2024 | 158,45 | 158,45 | 155,75 | 155,75 | -4,24% | - |
| 14.11.2024 | 160,15 | 162,65 | 160,15 | 162,65 | 0,81% | 10,00 |
| 13.11.2024 | 159,20 | 161,35 | 159,20 | 161,35 | 0,97% | - |
| 12.11.2024 | 159,80 | 159,80 | 159,80 | 159,80 | -1,11% | - |
| 11.11.2024 | 154,95 | 161,60 | 154,95 | 161,60 | 8,68% | 70,00 |
| 08.11.2024 | 148,70 | 148,70 | 148,70 | 148,70 | -1,69% | - |
| 07.11.2024 | 151,25 | 151,25 | 151,25 | 151,25 | 4,13% | - |
| 06.11.2024 | 139,25 | 145,25 | 139,25 | 145,25 | 12,38% | - |
| 05.11.2024 | 129,05 | 129,25 | 129,05 | 129,25 | 9,21% | - |
| 04.11.2024 | 118,35 | 118,35 | 118,35 | 118,35 | 9,53% | - |
| 01.11.2024 | 108,05 | 108,05 | 108,05 | 108,05 | -2,96% | - |
| 31.10.2024 | 109,00 | 111,35 | 109,00 | 111,35 | -1,46% | 6,00 |
| 30.10.2024 | 113,55 | 113,55 | 113,00 | 113,00 | -0,48% | - |
| 29.10.2024 | 113,60 | 113,60 | 113,55 | 113,55 | -0,83% | - |
| 28.10.2024 | 114,00 | 117,55 | 113,60 | 114,50 | 2,00% | 115,00 |
| 25.10.2024 | 112,25 | 112,25 | 112,25 | 112,25 | 1,45% | - |
| 24.10.2024 | 110,65 | 110,65 | 110,65 | 110,65 | -1,12% | - |
| 23.10.2024 | 111,90 | 111,90 | 111,90 | 111,90 | -2,70% | - |
| 22.10.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,09% | - |
| 21.10.2024 | 115,10 | 115,10 | 115,10 | 115,10 | -0,69% | - |
| 18.10.2024 | 115,90 | 115,90 | 115,90 | 115,90 | 0,13% | - |
| 17.10.2024 | 115,75 | 115,75 | 115,75 | 115,75 | 2,07% | - |
| 16.10.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -2,33% | - |
| 15.10.2024 | 116,10 | 116,10 | 116,10 | 116,10 | 0,52% | - |
| 14.10.2024 | 115,50 | 115,50 | 115,50 | 115,50 | 2,17% | - |
| 11.10.2024 | 113,05 | 113,05 | 113,05 | 113,05 | -1,18% | - |
| 10.10.2024 | 114,40 | 114,40 | 114,40 | 114,40 | 2,14% | - |
| 09.10.2024 | 112,00 | 112,00 | 112,00 | 112,00 | -1,50% | - |
| 08.10.2024 | 113,70 | 113,70 | 113,70 | 113,70 | 1,61% | - |
| 07.10.2024 | 111,90 | 111,90 | 111,90 | 111,90 | 3,76% | - |
| 04.10.2024 | 107,85 | 107,85 | 107,85 | 107,85 | 0,37% | - |
| 03.10.2024 | 107,45 | 107,45 | 107,45 | 107,45 | 0,66% | - |
| 02.10.2024 | 106,80 | 106,80 | 106,75 | 106,75 | -3,31% | - |
| 01.10.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -0,94% | - |
| 30.09.2024 | 111,50 | 111,50 | 111,45 | 111,45 | 0,95% | - |
| 27.09.2024 | 110,40 | 110,40 | 110,40 | 110,40 | 0,78% | - |
| 26.09.2024 | 109,55 | 109,55 | 109,55 | 109,55 | -0,32% | - |
| 25.09.2024 | 109,90 | 109,90 | 109,90 | 109,90 | -1,35% | - |
| 24.09.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 2,30% | - |
| 23.09.2024 | 108,90 | 108,90 | 108,90 | 108,90 | -1,27% | - |
| 20.09.2024 | 110,30 | 110,30 | 110,30 | 110,30 | 1,33% | - |
| 19.09.2024 | 108,85 | 108,85 | 108,85 | 108,85 | 1,92% | - |
| 18.09.2024 | 106,80 | 106,80 | 106,80 | 106,80 | 2,35% | - |
| 17.09.2024 | 104,35 | 104,35 | 104,35 | 104,35 | 0,34% | - |
| 16.09.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 4,27% | - |
| 13.09.2024 | 99,74 | 99,74 | 99,74 | 99,74 | -1,59% | - |
| 12.09.2024 | 99,34 | 101,35 | 99,34 | 101,35 | 6,33% | 22,00 |
| 11.09.2024 | 95,32 | 95,32 | 95,32 | 95,32 | -3,44% | - |
| 10.09.2024 | 98,56 | 98,72 | 98,56 | 98,72 | -1,77% | - |
| 09.09.2024 | 100,50 | 100,50 | 100,50 | 100,50 | 0,90% | - |
| 06.09.2024 | 100,85 | 100,85 | 99,60 | 99,60 | -1,24% | - |
| 05.09.2024 | 100,85 | 100,85 | 100,85 | 100,85 | -1,18% | - |
| 04.09.2024 | 102,05 | 102,05 | 102,05 | 102,05 | -6,80% | - |
| 03.09.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -0,05% | - |
| 02.09.2024 | 109,55 | 109,55 | 109,55 | 109,55 | -1,40% | - |
| 30.08.2024 | 111,10 | 111,10 | 111,10 | 111,10 | 1,09% | - |
| 29.08.2024 | 107,75 | 109,90 | 107,75 | 109,90 | -2,01% | - |
| 28.08.2024 | 112,15 | 112,15 | 112,15 | 112,15 | -0,18% | - |
| 27.08.2024 | 112,35 | 112,35 | 112,35 | 112,35 | 2,56% | - |
| 26.08.2024 | 109,55 | 109,55 | 109,55 | 109,55 | 5,18% | - |
| 23.08.2024 | 104,15 | 104,15 | 104,15 | 104,15 | -1,51% | - |
| 22.08.2024 | 105,75 | 105,75 | 105,75 | 105,75 | 1,34% | - |