Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 137,13 | 144,51 | 136,85 | 142,80 | 2,05% | - |
25.02.2021 | 142,79 | 144,24 | 138,95 | 139,93 | -2,59% | - |
24.02.2021 | 138,48 | 144,84 | 138,00 | 143,65 | 4,62% | - |
23.02.2021 | 138,97 | 139,44 | 132,16 | 137,30 | -1,47% | - |
22.02.2021 | 138,03 | 145,23 | 136,73 | 139,36 | 4,08% | - |
19.02.2021 | 147,63 | 147,85 | 132,74 | 133,90 | -4,01% | - |
18.02.2021 | 141,38 | 144,27 | 138,40 | 139,50 | -9,29% | - |
17.02.2021 | 153,23 | 154,44 | 149,72 | 153,78 | -0,77% | - |
16.02.2021 | 158,08 | 158,81 | 153,98 | 154,98 | 0,74% | - |
12.02.2021 | 151,55 | 154,28 | 149,54 | 153,84 | 2,42% | - |
11.02.2021 | 149,55 | 151,72 | 145,59 | 150,20 | 1,20% | - |
10.02.2021 | 149,57 | 151,13 | 146,94 | 148,42 | -1,60% | - |
09.02.2021 | 147,69 | 152,55 | 147,54 | 150,84 | 2,30% | - |
08.02.2021 | 146,24 | 147,49 | 144,41 | 147,44 | 3,97% | - |
05.02.2021 | 139,00 | 143,69 | 137,96 | 141,82 | 1,38% | - |
04.02.2021 | 140,00 | 140,41 | 139,64 | 139,88 | 1,55% | - |
03.02.2021 | 135,71 | 139,18 | 134,73 | 137,75 | -0,33% | - |
02.02.2021 | 132,29 | 141,52 | 131,07 | 138,20 | 7,92% | - |
01.02.2021 | 123,28 | 128,45 | 122,63 | 128,05 | 6,42% | - |
29.01.2021 | 127,31 | 129,15 | 0,00 | 120,33 | -3,95% | - |
28.01.2021 | 126,18 | 128,02 | 122,90 | 125,27 | 0,56% | - |
27.01.2021 | 134,16 | 134,72 | 124,55 | 124,58 | -10,21% | - |
26.01.2021 | 139,74 | 139,76 | 138,74 | 138,74 | 1,89% | - |
25.01.2021 | 136,17 | 136,17 | 136,17 | 136,17 | -4,80% | - |
22.01.2021 | 137,44 | 143,37 | 137,05 | 143,04 | 3,37% | - |
21.01.2021 | 138,24 | 138,38 | 138,24 | 138,38 | -0,31% | - |
20.01.2021 | 140,74 | 141,57 | 137,52 | 138,80 | 1,21% | - |
19.01.2021 | 137,05 | 138,60 | 134,92 | 137,14 | 1,89% | - |
15.01.2021 | 134,39 | 134,59 | 134,39 | 134,59 | -1,69% | - |
14.01.2021 | 135,43 | 139,94 | 134,55 | 136,91 | 2,95% | - |
13.01.2021 | 135,44 | 135,44 | 131,58 | 132,99 | -2,76% | - |
12.01.2021 | 137,40 | 137,40 | 136,76 | 136,76 | 4,94% | - |
11.01.2021 | 129,63 | 130,88 | 128,58 | 130,33 | -1,31% | - |
08.01.2021 | 132,30 | 133,66 | 128,97 | 132,05 | -3,76% | - |
07.01.2021 | 139,08 | 141,12 | 136,54 | 137,21 | 3,79% | - |
06.01.2021 | 131,63 | 135,41 | 130,37 | 132,20 | 7,47% | - |
05.01.2021 | 120,12 | 124,96 | 120,11 | 123,02 | 3,90% | - |
04.01.2021 | 120,61 | 120,61 | 115,93 | 118,40 | 0,23% | - |
31.12.2020 | 118,65 | 120,12 | 117,54 | 118,13 | -0,90% | - |
30.12.2020 | 119,01 | 120,14 | 117,74 | 119,21 | 2,87% | - |
29.12.2020 | 115,88 | 115,88 | 115,88 | 115,88 | -3,99% | - |
28.12.2020 | 119,31 | 120,70 | 116,94 | 120,69 | 1,68% | - |
24.12.2020 | 121,10 | 125,01 | 118,70 | 118,70 | -2,72% | - |
23.12.2020 | 119,83 | 123,43 | 119,83 | 122,01 | 2,59% | - |
22.12.2020 | 118,38 | 119,11 | 116,25 | 118,93 | 1,72% | - |
21.12.2020 | 115,12 | 117,26 | 112,72 | 116,92 | 4,61% | - |
18.12.2020 | 113,26 | 113,93 | 110,27 | 111,77 | -2,63% | - |
17.12.2020 | 113,06 | 124,19 | 110,34 | 114,78 | 8,14% | - |
16.12.2020 | 111,43 | 116,14 | 99,65 | 106,14 | -12,38% | - |
15.12.2020 | 121,03 | 121,14 | 121,03 | 121,14 | 6,36% | - |
14.12.2020 | 114,89 | 116,88 | 94,67 | 113,89 | -0,04% | - |
11.12.2020 | 114,04 | 121,20 | 109,41 | 113,93 | 0,60% | - |
10.12.2020 | 112,93 | 113,34 | 111,22 | 113,26 | -1,08% | - |
09.12.2020 | 113,64 | 117,63 | 101,30 | 114,49 | 0,79% | - |
08.12.2020 | 109,42 | 118,52 | 105,61 | 113,60 | 3,46% | - |
07.12.2020 | 110,11 | 112,71 | 0,00 | 109,80 | 1,12% | - |
04.12.2020 | 108,34 | 131,11 | 106,98 | 108,58 | 5,02% | - |
03.12.2020 | 105,26 | 105,80 | 103,22 | 103,39 | -6,29% | - |
02.12.2020 | 103,14 | 116,30 | 101,93 | 110,33 | -2,57% | - |
01.12.2020 | 104,21 | 125,49 | 104,21 | 113,24 | 9,39% | - |
30.11.2020 | 104,35 | 104,48 | 101,79 | 103,52 | -4,07% | - |
27.11.2020 | 109,22 | 109,62 | 105,29 | 107,91 | -1,43% | - |
25.11.2020 | 106,76 | 109,47 | 106,46 | 109,47 | 3,03% | - |
24.11.2020 | 107,05 | 109,28 | 104,20 | 106,25 | 2,60% | - |
23.11.2020 | 100,89 | 104,36 | 100,89 | 103,56 | 3,03% | - |
20.11.2020 | 98,36 | 100,87 | 97,81 | 100,52 | 3,75% | - |
19.11.2020 | 97,66 | 98,95 | 95,63 | 96,89 | 1,02% | - |
18.11.2020 | 95,82 | 97,41 | 95,27 | 95,91 | 1,10% | - |
17.11.2020 | 93,32 | 95,06 | 92,02 | 94,86 | -0,26% | - |
16.11.2020 | 96,12 | 97,11 | 94,99 | 95,11 | 1,60% | - |
13.11.2020 | 93,04 | 94,28 | 90,72 | 93,61 | 4,98% | - |
12.11.2020 | 88,62 | 90,30 | 87,15 | 89,17 | -2,32% | - |
11.11.2020 | 92,82 | 93,02 | 0,00 | 91,28 | -0,70% | - |
10.11.2020 | 92,56 | 95,48 | 91,36 | 91,92 | 1,15% | - |
09.11.2020 | 93,02 | 94,48 | 90,88 | 90,88 | 8,17% | - |
06.11.2020 | 86,17 | 87,37 | 83,62 | 84,02 | -5,76% | - |
05.11.2020 | 88,97 | 90,51 | 88,04 | 89,15 | 3,58% | - |
04.11.2020 | 82,54 | 86,89 | 82,35 | 86,07 | -0,67% | - |
03.11.2020 | 87,81 | 88,69 | 0,00 | 86,65 | 1,24% | - |
02.11.2020 | 86,03 | 87,03 | 85,58 | 85,58 | 1,84% | - |
30.10.2020 | 86,51 | 86,67 | 83,27 | 84,03 | -2,73% | - |
29.10.2020 | 84,04 | 86,59 | 84,04 | 86,39 | 1,62% | - |
28.10.2020 | 84,26 | 86,19 | 83,25 | 85,02 | -4,26% | - |
27.10.2020 | 87,05 | 88,80 | 85,31 | 88,80 | 2,73% | - |
26.10.2020 | 86,08 | 87,41 | 85,08 | 86,44 | -3,08% | - |
23.10.2020 | 90,02 | 90,33 | 88,63 | 89,18 | 2,62% | - |
22.10.2020 | 82,90 | 89,08 | 80,36 | 86,90 | 5,07% | - |
21.10.2020 | 86,10 | 86,42 | 82,71 | 82,71 | -3,20% | - |
20.10.2020 | 83,16 | 85,63 | 81,97 | 85,45 | 2,96% | - |
19.10.2020 | 83,78 | 84,72 | 82,62 | 82,99 | -2,05% | - |
16.10.2020 | 85,16 | 85,96 | 84,25 | 84,73 | -0,29% | - |
15.10.2020 | 82,51 | 85,28 | 82,22 | 84,98 | 1,37% | - |
14.10.2020 | 79,76 | 84,42 | 79,17 | 83,83 | 11,16% | - |
13.10.2020 | 72,61 | 75,54 | 72,35 | 75,42 | 3,10% | - |
12.10.2020 | 74,17 | 74,17 | 72,78 | 73,15 | -0,10% | - |
09.10.2020 | 73,34 | 73,92 | 72,62 | 73,23 | 0,81% | - |
08.10.2020 | 73,78 | 74,72 | 71,58 | 72,64 | -1,83% | - |
07.10.2020 | 73,40 | 74,29 | 72,04 | 74,00 | 4,42% | - |
06.10.2020 | 74,98 | 76,45 | 70,09 | 70,86 | -6,78% | - |
05.10.2020 | 76,00 | 76,01 | 76,00 | 76,01 | 2,88% | - |