173,750€
-4,48%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 182,35 | 184,88 | 171,18 | 173,77 | -4,47% | 84,00 |
| 20.02.2025 | 187,27 | 187,33 | 179,83 | 181,90 | -2,96% | 40,00 |
| 19.02.2025 | 189,75 | 190,05 | 185,43 | 187,45 | -1,07% | 7,00 |
| 18.02.2025 | 186,65 | 189,48 | 185,35 | 189,48 | 1,73% | 246,00 |
| 17.02.2025 | 185,83 | 186,43 | 184,40 | 186,25 | 0,42% | 38,00 |
| 14.02.2025 | 185,50 | 188,35 | 184,10 | 185,48 | 0,05% | 125,00 |
| 13.02.2025 | 184,88 | 187,77 | 182,08 | 185,38 | 0,09% | - |
| 12.02.2025 | 186,98 | 187,02 | 180,05 | 185,20 | -1,06% | 109,00 |
| 11.02.2025 | 194,65 | 194,90 | 186,70 | 187,18 | -4,09% | 143,00 |
| 10.02.2025 | 191,23 | 197,27 | 187,63 | 195,15 | 2,52% | 41,00 |
| 07.02.2025 | 194,80 | 196,95 | 188,65 | 190,35 | -2,15% | 182,00 |
| 06.02.2025 | 205,80 | 208,15 | 191,90 | 194,52 | -5,20% | - |
| 05.02.2025 | 201,30 | 206,60 | 199,10 | 205,20 | 1,51% | 12,00 |
| 04.02.2025 | 202,55 | 202,95 | 198,35 | 202,15 | -0,37% | 62,00 |
| 03.02.2025 | 203,55 | 205,10 | 191,85 | 202,90 | -0,59% | 235,00 |
| 31.01.2025 | 203,90 | 207,35 | 201,75 | 204,10 | 0,57% | 8,00 |
| 30.01.2025 | 197,70 | 205,80 | 196,50 | 202,95 | 2,75% | 97,00 |
| 29.01.2025 | 197,27 | 205,45 | 195,63 | 197,52 | 0,16% | 32,00 |
| 28.01.2025 | 193,98 | 198,20 | 193,75 | 197,20 | 1,65% | 104,00 |
| 27.01.2025 | 207,05 | 207,30 | 190,85 | 194,00 | -6,80% | 80,00 |
| 24.01.2025 | 206,50 | 209,05 | 204,55 | 208,15 | 0,41% | - |
| 23.01.2025 | 205,65 | 208,90 | 204,95 | 207,30 | 0,80% | - |
| 22.01.2025 | 209,80 | 210,25 | 205,40 | 205,65 | -1,95% | 115,00 |
| 21.01.2025 | 206,05 | 210,95 | 205,30 | 209,75 | 2,17% | 165,00 |
| 20.01.2025 | 207,90 | 208,10 | 205,15 | 205,30 | -1,89% | 49,00 |
| 17.01.2025 | 210,20 | 213,90 | 208,75 | 209,25 | -0,38% | 93,00 |
| 16.01.2025 | 208,45 | 211,50 | 205,40 | 210,05 | 1,42% | 344,00 |
| 15.01.2025 | 199,18 | 207,30 | 198,83 | 207,10 | 4,28% | 89,00 |
| 14.01.2025 | 195,75 | 200,85 | 194,55 | 198,60 | 1,66% | 60,00 |
| 13.01.2025 | 190,70 | 195,58 | 186,80 | 195,35 | 2,60% | 50,00 |
| 10.01.2025 | 195,93 | 197,35 | 186,63 | 190,40 | -2,68% | 20,00 |
| 09.01.2025 | 195,65 | 196,00 | 194,30 | 195,65 | 0,04% | 30,00 |
| 08.01.2025 | 192,05 | 198,15 | 192,05 | 195,58 | 1,33% | 13,00 |
| 07.01.2025 | 198,08 | 199,55 | 188,45 | 193,00 | -2,88% | 74,00 |
| 06.01.2025 | 192,93 | 202,85 | 191,30 | 198,73 | 3,02% | 19,00 |
| 03.01.2025 | 185,10 | 193,23 | 183,45 | 192,90 | 4,44% | 64,00 |
| 02.01.2025 | 184,45 | 190,20 | 181,23 | 184,70 | 0,87% | 82,00 |
| 30.12.2024 | 184,45 | 185,75 | 182,90 | 183,10 | -0,97% | 13,00 |
| 27.12.2024 | 187,77 | 188,08 | 183,10 | 184,90 | 2,06% | 47,00 |
| 23.12.2024 | 177,63 | 181,35 | 176,88 | 181,18 | 2,32% | 95,00 |
| 20.12.2024 | 174,18 | 181,02 | 171,15 | 177,08 | 1,65% | 132,00 |
| 19.12.2024 | 178,35 | 180,55 | 172,40 | 174,20 | -2,48% | 344,00 |
| 18.12.2024 | 187,33 | 191,58 | 176,90 | 178,63 | -4,45% | 346,00 |
| 17.12.2024 | 193,70 | 193,85 | 183,65 | 186,95 | -3,15% | 200,00 |
| 16.12.2024 | 187,95 | 194,27 | 187,35 | 193,02 | 2,12% | 97,00 |
| 13.12.2024 | 189,10 | 190,50 | 186,80 | 189,02 | -0,17% | 50,00 |
| 12.12.2024 | 188,27 | 190,55 | 185,52 | 189,35 | 0,32% | 66,00 |
| 11.12.2024 | 182,50 | 191,38 | 182,45 | 188,75 | 3,14% | 20,00 |
| 10.12.2024 | 180,93 | 185,90 | 178,58 | 183,00 | 0,85% | 110,00 |
| 09.12.2024 | 180,43 | 184,83 | 178,55 | 181,45 | 0,46% | 88,00 |
| 06.12.2024 | 180,13 | 183,08 | 179,35 | 180,63 | 0,46% | 6,00 |
| 05.12.2024 | 181,65 | 182,90 | 178,63 | 179,80 | -0,88% | 81,00 |
| 04.12.2024 | 184,75 | 186,75 | 178,88 | 181,40 | -1,52% | 80,00 |
| 03.12.2024 | 182,88 | 185,13 | 179,58 | 184,20 | 0,48% | 160,00 |
| 02.12.2024 | 182,10 | 185,33 | 182,00 | 183,33 | 1,02% | 72,00 |
| 29.11.2024 | 185,43 | 186,30 | 181,48 | 181,48 | -2,34% | 202,00 |
| 28.11.2024 | 185,65 | 185,93 | 185,43 | 185,83 | 0,34% | - |
| 27.11.2024 | 181,95 | 185,65 | 180,43 | 185,20 | 1,69% | 73,00 |
| 26.11.2024 | 181,18 | 183,05 | 178,68 | 182,13 | 0,58% | 51,00 |
| 25.11.2024 | 176,38 | 183,65 | 175,63 | 181,08 | 2,61% | 74,00 |
| 22.11.2024 | 168,25 | 178,83 | 167,55 | 176,48 | 5,01% | 393,00 |
| 21.11.2024 | 159,88 | 169,83 | 159,45 | 168,05 | 5,25% | 530,00 |
| 20.11.2024 | 160,10 | 161,55 | 158,10 | 159,68 | 0,02% | 12,00 |
| 19.11.2024 | 157,02 | 160,52 | 154,13 | 159,65 | 2,11% | 57,00 |
| 18.11.2024 | 154,35 | 160,23 | 154,35 | 156,35 | -0,57% | 163,00 |
| 15.11.2024 | 159,85 | 162,75 | 154,52 | 157,25 | -2,42% | 228,00 |
| 14.11.2024 | 163,13 | 165,95 | 160,93 | 161,15 | -1,06% | 72,00 |
| 13.11.2024 | 160,23 | 164,88 | 159,75 | 162,88 | 1,62% | 148,00 |
| 12.11.2024 | 160,80 | 163,75 | 158,13 | 160,27 | -0,20% | 223,00 |
| 11.11.2024 | 155,63 | 162,00 | 155,00 | 160,60 | 3,16% | 524,00 |
| 08.11.2024 | 149,70 | 156,43 | 146,75 | 155,68 | 3,06% | 332,00 |
| 07.11.2024 | 154,25 | 155,60 | 149,60 | 151,05 | -2,22% | 279,00 |
| 06.11.2024 | 141,33 | 154,77 | 140,60 | 154,48 | 13,17% | 600,00 |
| 05.11.2024 | 130,10 | 136,63 | 128,73 | 136,50 | 5,24% | 125,00 |
| 04.11.2024 | 119,30 | 130,83 | 118,30 | 129,70 | 8,24% | 218,00 |
| 01.11.2024 | 111,05 | 124,98 | 105,10 | 119,83 | 7,90% | 338,00 |
| 31.10.2024 | 110,68 | 113,33 | 109,50 | 111,05 | 5,21% | 71,00 |
| 30.10.2024 | 114,55 | 117,15 | 104,90 | 105,55 | -7,57% | 7,00 |
| 29.10.2024 | 114,60 | 116,08 | 112,55 | 114,20 | -0,39% | 433,00 |
| 28.10.2024 | 114,98 | 117,00 | 114,53 | 114,65 | 0,28% | 35,00 |
| 25.10.2024 | 113,25 | 116,15 | 113,23 | 114,33 | 1,13% | 98,00 |
| 24.10.2024 | 111,58 | 113,78 | 110,30 | 113,05 | 1,01% | 983,00 |
| 23.10.2024 | 112,88 | 114,05 | 110,58 | 111,93 | -1,34% | 144,00 |
| 22.10.2024 | 115,98 | 117,05 | 113,40 | 113,45 | -2,07% | 15,00 |
| 21.10.2024 | 115,98 | 116,53 | 114,10 | 115,85 | -0,04% | 53,00 |
| 18.10.2024 | 116,90 | 117,80 | 114,75 | 115,90 | -0,92% | 85,00 |
| 17.10.2024 | 116,75 | 118,60 | 114,58 | 116,98 | 0,21% | 27,00 |
| 16.10.2024 | 114,30 | 118,10 | 113,40 | 116,73 | 1,85% | 91,00 |
| 15.10.2024 | 117,08 | 117,85 | 114,60 | 114,60 | -1,76% | 37,00 |
| 14.10.2024 | 116,53 | 117,15 | 114,78 | 116,65 | 0,13% | 28,00 |
| 11.10.2024 | 114,03 | 118,10 | 113,65 | 116,50 | 2,08% | 20,00 |
| 10.10.2024 | 115,43 | 115,58 | 111,73 | 114,13 | -1,34% | 60,00 |
| 09.10.2024 | 113,00 | 116,43 | 112,88 | 115,68 | 2,23% | 17,00 |
| 08.10.2024 | 114,68 | 115,15 | 112,35 | 113,15 | -1,42% | 22,00 |
| 07.10.2024 | 112,88 | 114,98 | 111,60 | 114,78 | 1,95% | 75,00 |
| 04.10.2024 | 108,85 | 113,48 | 108,10 | 112,58 | 3,80% | 90,00 |
| 03.10.2024 | 108,45 | 108,88 | 105,48 | 108,45 | -0,07% | - |
| 02.10.2024 | 107,85 | 109,45 | 106,63 | 108,53 | 0,18% | 20,00 |
| 01.10.2024 | 111,35 | 112,35 | 106,83 | 108,33 | -3,13% | 31,00 |
| 30.09.2024 | 112,55 | 113,45 | 110,23 | 111,83 | -0,73% | 9,00 |