117,250€
-12,76%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 135,10 | 137,40 | 116,78 | 117,08 | -12,89% | - |
| 02.04.2025 | 134,25 | 134,40 | 134,25 | 134,40 | 1,63% | - |
| 01.04.2025 | 132,25 | 132,25 | 132,25 | 132,25 | -1,93% | - |
| 31.03.2025 | 134,85 | 134,85 | 134,85 | 134,85 | -4,29% | 5,00 |
| 28.03.2025 | 141,25 | 141,25 | 140,90 | 140,90 | -2,76% | - |
| 27.03.2025 | 144,90 | 144,90 | 144,90 | 144,90 | -2,26% | - |
| 26.03.2025 | 148,30 | 148,30 | 148,25 | 148,25 | -1,10% | - |
| 25.03.2025 | 149,75 | 149,90 | 149,75 | 149,90 | 3,17% | - |
| 24.03.2025 | 143,30 | 145,30 | 143,30 | 145,30 | 2,04% | 40,00 |
| 21.03.2025 | 142,40 | 142,40 | 142,40 | 142,40 | 0,67% | - |
| 20.03.2025 | 141,45 | 141,45 | 141,45 | 141,45 | -0,11% | - |
| 19.03.2025 | 136,40 | 141,95 | 136,40 | 141,60 | 3,02% | 35,00 |
| 18.03.2025 | 137,85 | 137,85 | 137,45 | 137,45 | -0,04% | - |
| 17.03.2025 | 135,25 | 137,50 | 135,25 | 137,50 | 4,92% | - |
| 14.03.2025 | 131,05 | 131,05 | 131,05 | 131,05 | -1,43% | - |
| 13.03.2025 | 132,85 | 132,95 | 132,85 | 132,95 | -1,15% | - |
| 12.03.2025 | 134,50 | 134,50 | 134,50 | 134,50 | 3,38% | - |
| 11.03.2025 | 130,10 | 130,10 | 130,10 | 130,10 | -4,86% | - |
| 10.03.2025 | 136,75 | 136,75 | 136,75 | 136,75 | 3,36% | - |
| 07.03.2025 | 132,30 | 132,30 | 132,30 | 132,30 | -13,50% | - |
| 06.03.2025 | 152,95 | 152,95 | 152,95 | 152,95 | -2,27% | - |
| 05.03.2025 | 156,50 | 156,50 | 156,50 | 156,50 | 1,03% | - |
| 04.03.2025 | 154,90 | 154,90 | 154,90 | 154,90 | -1,56% | - |
| 03.03.2025 | 182,30 | 182,30 | 157,35 | 157,35 | -9,83% | 22,00 |
| 28.02.2025 | 174,40 | 174,50 | 174,40 | 174,50 | -1,33% | - |
| 27.02.2025 | 176,85 | 176,85 | 176,85 | 176,85 | 4,06% | - |
| 26.02.2025 | 169,95 | 169,95 | 169,95 | 169,95 | 1,86% | - |
| 25.02.2025 | 173,75 | 174,05 | 166,85 | 166,85 | -2,99% | 37,00 |
| 24.02.2025 | 172,80 | 173,80 | 172,00 | 172,00 | -5,16% | 200,00 |
| 21.02.2025 | 181,35 | 181,35 | 181,35 | 181,35 | -2,66% | - |
| 20.02.2025 | 186,30 | 186,30 | 186,30 | 186,30 | -1,32% | - |
| 19.02.2025 | 188,80 | 188,80 | 188,80 | 188,80 | 0,75% | - |
| 18.02.2025 | 185,50 | 187,40 | 185,50 | 187,40 | 1,93% | 60,00 |
| 17.02.2025 | 183,85 | 183,85 | 183,85 | 183,85 | -0,41% | - |
| 14.02.2025 | 184,35 | 184,60 | 184,35 | 184,60 | 0,38% | 73,00 |
| 13.02.2025 | 183,90 | 183,90 | 183,90 | 183,90 | -0,30% | - |
| 12.02.2025 | 186,00 | 186,00 | 184,10 | 184,45 | -4,68% | 158,00 |
| 11.02.2025 | 193,80 | 193,80 | 193,50 | 193,50 | 1,71% | 1,00 |
| 10.02.2025 | 190,25 | 190,25 | 190,25 | 190,25 | -1,83% | - |
| 07.02.2025 | 193,80 | 193,80 | 193,80 | 193,80 | -5,51% | - |
| 06.02.2025 | 204,80 | 205,10 | 204,80 | 205,10 | 2,29% | - |
| 05.02.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -0,55% | - |
| 04.02.2025 | 201,60 | 201,60 | 201,60 | 201,60 | -0,40% | - |
| 03.02.2025 | 202,40 | 202,40 | 202,40 | 202,40 | -0,25% | - |
| 31.01.2025 | 202,90 | 202,90 | 202,90 | 202,90 | 2,06% | - |
| 30.01.2025 | 196,70 | 198,80 | 196,70 | 198,80 | 1,27% | 20,00 |
| 29.01.2025 | 196,30 | 196,30 | 196,30 | 196,30 | -0,46% | - |
| 28.01.2025 | 193,00 | 197,20 | 193,00 | 197,20 | -3,76% | 100,00 |
| 27.01.2025 | 205,80 | 205,80 | 204,90 | 204,90 | -0,39% | 30,00 |
| 24.01.2025 | 205,70 | 205,70 | 205,70 | 205,70 | 0,49% | - |
| 23.01.2025 | 204,70 | 204,70 | 204,70 | 204,70 | -1,96% | - |
| 22.01.2025 | 208,80 | 208,80 | 208,80 | 208,80 | 1,11% | - |
| 21.01.2025 | 205,10 | 206,50 | 205,10 | 206,50 | -2,13% | 6,00 |
| 20.01.2025 | 206,90 | 211,00 | 206,00 | 211,00 | 1,15% | 98,00 |
| 17.01.2025 | 209,20 | 209,20 | 208,60 | 208,60 | 0,53% | 40,00 |
| 16.01.2025 | 207,50 | 207,50 | 207,50 | 207,50 | 1,47% | - |
| 15.01.2025 | 198,15 | 207,00 | 198,15 | 204,50 | 5,03% | 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% | - |