171,800€
-1,45%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 173,48 | 174,52 | 171,58 | 171,80 | -1,45% | 147,00 |
| 31.07.2025 | 174,63 | 174,95 | 173,73 | 174,33 | -0,07% | 43,00 |
| 30.07.2025 | 172,52 | 174,60 | 170,60 | 174,45 | 1,48% | 339,00 |
| 29.07.2025 | 176,00 | 180,00 | 168,00 | 171,90 | 16,05% | 1.264,00 |
| 28.07.2025 | 146,98 | 149,63 | 146,73 | 148,13 | 1,23% | 63,00 |
| 25.07.2025 | 145,40 | 147,15 | 144,60 | 146,33 | 0,88% | 92,00 |
| 24.07.2025 | 145,38 | 146,55 | 144,68 | 145,05 | -0,50% | 3,00 |
| 23.07.2025 | 143,80 | 146,88 | 143,60 | 145,77 | 1,83% | - |
| 22.07.2025 | 143,18 | 144,27 | 141,05 | 143,15 | 0,02% | - |
| 21.07.2025 | 147,75 | 148,30 | 143,08 | 143,13 | -3,20% | - |
| 18.07.2025 | 147,95 | 148,38 | 144,85 | 147,85 | -0,03% | 8,00 |
| 17.07.2025 | 145,25 | 148,70 | 145,08 | 147,90 | 2,02% | 21,00 |
| 16.07.2025 | 141,68 | 144,98 | 139,60 | 144,98 | 1,95% | 3,00 |
| 15.07.2025 | 142,50 | 143,90 | 142,13 | 142,20 | -0,18% | 5,00 |
| 14.07.2025 | 143,00 | 144,25 | 141,05 | 142,45 | -0,84% | - |
| 11.07.2025 | 144,80 | 145,05 | 141,98 | 143,65 | -1,24% | 14,00 |
| 10.07.2025 | 143,52 | 147,50 | 143,30 | 145,45 | 0,94% | 95,00 |
| 09.07.2025 | 142,75 | 144,88 | 141,20 | 144,10 | 0,80% | 3,00 |
| 08.07.2025 | 139,35 | 144,80 | 138,35 | 142,95 | 2,34% | 41,00 |
| 07.07.2025 | 146,88 | 147,52 | 138,48 | 139,68 | -4,50% | 198,00 |
| 04.07.2025 | 146,70 | 146,75 | 145,55 | 146,25 | -0,80% | 5,00 |
| 03.07.2025 | 142,65 | 147,73 | 142,45 | 147,43 | 3,51% | - |
| 02.07.2025 | 138,15 | 142,63 | 137,40 | 142,43 | 3,36% | 1,00 |
| 01.07.2025 | 139,63 | 139,93 | 136,25 | 137,80 | -1,34% | 93,00 |
| 30.06.2025 | 145,05 | 145,05 | 138,27 | 139,68 | -2,72% | 112,00 |
| 27.06.2025 | 139,25 | 144,95 | 137,95 | 143,58 | 3,78% | 88,00 |
| 26.06.2025 | 129,60 | 138,83 | 128,65 | 138,35 | 6,71% | 11,00 |
| 25.06.2025 | 128,02 | 130,40 | 127,98 | 129,65 | 1,31% | 63,00 |
| 24.06.2025 | 124,90 | 128,15 | 124,70 | 127,98 | 2,92% | 166,00 |
| 23.06.2025 | 123,53 | 125,43 | 121,85 | 124,35 | 0,42% | - |
| 20.06.2025 | 124,73 | 128,45 | 122,58 | 123,83 | -0,26% | 110,00 |
| 19.06.2025 | 125,40 | 125,48 | 124,15 | 124,15 | -1,13% | 1,00 |
| 18.06.2025 | 124,83 | 127,05 | 124,65 | 125,58 | 0,44% | 24,00 |
| 17.06.2025 | 126,38 | 127,40 | 124,68 | 125,03 | -1,36% | - |
| 16.06.2025 | 124,98 | 127,38 | 124,85 | 126,75 | 1,75% | 12,00 |
| 13.06.2025 | 126,65 | 128,25 | 124,00 | 124,58 | -2,56% | 9,00 |
| 12.06.2025 | 126,55 | 128,13 | 123,68 | 127,85 | 0,22% | 50,00 |
| 11.06.2025 | 129,70 | 129,70 | 126,40 | 127,58 | -1,10% | 45,00 |
| 10.06.2025 | 131,65 | 132,88 | 128,20 | 129,00 | -1,51% | 44,00 |
| 09.06.2025 | 133,27 | 135,00 | 130,65 | 130,98 | -1,95% | 1,00 |
| 06.06.2025 | 128,23 | 134,05 | 128,20 | 133,58 | 4,17% | 46,00 |
| 05.06.2025 | 128,20 | 131,63 | 127,03 | 128,23 | -0,56% | 66,00 |
| 04.06.2025 | 142,20 | 152,00 | 128,90 | 128,95 | -9,40% | 282,00 |
| 03.06.2025 | 135,43 | 142,33 | 134,10 | 142,33 | 5,04% | 4,00 |
| 02.06.2025 | 137,30 | 139,05 | 133,23 | 135,50 | -2,11% | 10,00 |
| 30.05.2025 | 140,43 | 140,77 | 136,63 | 138,43 | -1,00% | 13,00 |
| 29.05.2025 | 145,50 | 145,50 | 138,90 | 139,83 | -2,25% | 55,00 |
| 28.05.2025 | 143,10 | 144,20 | 142,38 | 143,05 | -0,03% | 24,00 |
| 27.05.2025 | 140,05 | 144,25 | 139,63 | 143,10 | 2,05% | 64,00 |
| 26.05.2025 | 139,45 | 140,43 | 139,38 | 140,23 | 0,94% | - |
| 23.05.2025 | 140,13 | 140,48 | 134,93 | 138,93 | -1,16% | 90,00 |
| 22.05.2025 | 139,52 | 141,80 | 138,00 | 140,55 | 0,16% | 59,00 |
| 21.05.2025 | 146,88 | 147,02 | 139,90 | 140,33 | -5,07% | 8,00 |
| 20.05.2025 | 150,68 | 151,38 | 146,75 | 147,83 | -1,91% | 1,00 |
| 19.05.2025 | 152,63 | 152,80 | 147,38 | 150,70 | -2,08% | 147,00 |
| 16.05.2025 | 151,83 | 154,27 | 150,38 | 153,90 | 1,20% | 12,00 |
| 15.05.2025 | 155,90 | 156,48 | 150,77 | 152,08 | -3,14% | 12,00 |
| 14.05.2025 | 156,60 | 157,08 | 153,98 | 157,00 | 0,13% | 171,00 |
| 13.05.2025 | 153,93 | 158,88 | 152,40 | 156,80 | 1,90% | 221,00 |
| 12.05.2025 | 143,38 | 157,10 | 143,18 | 153,88 | 8,94% | 80,00 |
| 09.05.2025 | 140,23 | 142,27 | 138,50 | 141,25 | 0,59% | 16,00 |
| 08.05.2025 | 134,08 | 142,80 | 133,73 | 140,43 | 5,58% | 203,00 |
| 07.05.2025 | 133,68 | 135,63 | 130,83 | 133,00 | -0,24% | 92,00 |
| 06.05.2025 | 135,80 | 136,25 | 131,63 | 133,33 | -2,29% | 366,00 |
| 05.05.2025 | 137,48 | 139,15 | 135,90 | 136,45 | -1,69% | 45,00 |
| 02.05.2025 | 133,70 | 140,38 | 132,77 | 138,80 | 16,57% | 149,00 |
| 30.04.2025 | 119,18 | 120,40 | 112,53 | 119,08 | -0,23% | 142,00 |
| 29.04.2025 | 118,65 | 121,10 | 116,23 | 119,35 | 0,87% | 45,00 |
| 28.04.2025 | 118,58 | 122,03 | 116,58 | 118,33 | -0,90% | 25,00 |
| 25.04.2025 | 117,65 | 120,63 | 116,63 | 119,40 | 2,05% | 89,00 |
| 24.04.2025 | 112,00 | 117,58 | 111,15 | 117,00 | 3,72% | - |
| 23.04.2025 | 107,63 | 121,05 | 107,38 | 112,80 | 6,72% | 76,00 |
| 22.04.2025 | 102,88 | 106,75 | 102,28 | 105,70 | -6,58% | 156,00 |
| 17.04.2025 | 110,75 | 113,23 | 108,00 | 113,15 | 3,17% | 1,00 |
| 16.04.2025 | 109,55 | 111,10 | 106,58 | 109,68 | -1,39% | - |
| 15.04.2025 | 111,33 | 113,40 | 110,53 | 111,23 | -0,27% | - |
| 14.04.2025 | 111,05 | 113,75 | 109,10 | 111,53 | 1,20% | 393,00 |
| 11.04.2025 | 108,90 | 110,33 | 103,20 | 110,20 | 1,33% | 60,00 |
| 10.04.2025 | 121,20 | 121,60 | 105,30 | 108,75 | -9,73% | 186,00 |
| 09.04.2025 | 102,05 | 124,65 | 100,77 | 120,48 | 15,12% | 97,00 |
| 08.04.2025 | 109,63 | 116,35 | 102,73 | 104,65 | -3,41% | 115,00 |
| 07.04.2025 | 101,85 | 114,13 | 97,68 | 108,35 | 2,70% | 310,00 |
| 04.04.2025 | 112,15 | 112,45 | 95,34 | 105,50 | -6,72% | 334,00 |
| 03.04.2025 | 135,10 | 135,43 | 111,58 | 113,10 | -18,94% | - |
| 02.04.2025 | 135,23 | 139,70 | 130,60 | 139,52 | 2,97% | 84,00 |
| 01.04.2025 | 133,02 | 136,70 | 129,18 | 135,50 | 1,46% | 202,00 |
| 31.03.2025 | 135,83 | 136,80 | 128,58 | 133,55 | -1,91% | 170,00 |
| 28.03.2025 | 142,18 | 142,52 | 132,83 | 136,15 | -4,29% | 1,00 |
| 27.03.2025 | 145,85 | 146,15 | 140,50 | 142,25 | -2,59% | 185,00 |
| 26.03.2025 | 149,35 | 151,20 | 144,80 | 146,02 | -2,11% | 4,00 |
| 25.03.2025 | 150,77 | 151,95 | 147,88 | 149,18 | -1,08% | 37,00 |
| 24.03.2025 | 144,33 | 152,68 | 143,60 | 150,80 | 5,20% | 299,00 |
| 21.03.2025 | 143,40 | 144,63 | 139,73 | 143,35 | 0,10% | 15,00 |
| 20.03.2025 | 142,48 | 144,30 | 139,95 | 143,20 | 0,72% | 195,00 |
| 19.03.2025 | 137,33 | 145,30 | 137,27 | 142,18 | 3,91% | - |
| 18.03.2025 | 138,80 | 139,10 | 135,18 | 136,83 | -1,55% | 300,00 |
| 17.03.2025 | 136,33 | 141,05 | 135,20 | 138,98 | 1,53% | 57,00 |
| 14.03.2025 | 132,18 | 137,58 | 131,43 | 136,88 | 4,11% | 32,00 |
| 13.03.2025 | 134,15 | 135,00 | 129,50 | 131,48 | -1,79% | 28,00 |
| 12.03.2025 | 135,45 | 140,68 | 133,60 | 133,88 | -1,00% | 61,00 |