171,750€
-0,92%
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 | 175,33 | 171,55 | 171,80 | -1,46% | - |
| 31.07.2025 | 174,63 | 174,95 | 173,85 | 174,35 | -0,03% | - |
| 30.07.2025 | 172,52 | 174,60 | 171,63 | 174,40 | 1,37% | 24,00 |
| 29.07.2025 | 173,00 | 178,00 | 169,38 | 172,05 | 16,13% | 111,00 |
| 28.07.2025 | 146,98 | 149,63 | 146,73 | 148,15 | 1,21% | - |
| 25.07.2025 | 145,40 | 147,15 | 145,00 | 146,38 | 0,83% | - |
| 24.07.2025 | 145,38 | 146,80 | 144,50 | 145,18 | -0,39% | - |
| 23.07.2025 | 143,80 | 147,13 | 143,60 | 145,75 | 1,80% | - |
| 22.07.2025 | 143,18 | 144,58 | 140,77 | 143,18 | 0,02% | - |
| 21.07.2025 | 147,75 | 148,38 | 143,08 | 143,15 | -3,11% | - |
| 18.07.2025 | 147,95 | 148,38 | 144,40 | 147,75 | -0,14% | - |
| 17.07.2025 | 145,25 | 149,05 | 145,08 | 147,95 | 1,96% | - |
| 16.07.2025 | 141,65 | 145,10 | 139,27 | 145,10 | 2,11% | - |
| 15.07.2025 | 142,50 | 144,05 | 142,08 | 142,10 | -0,28% | - |
| 14.07.2025 | 143,00 | 144,25 | 140,93 | 142,50 | -0,80% | - |
| 11.07.2025 | 144,77 | 145,05 | 141,52 | 143,65 | -1,24% | - |
| 10.07.2025 | 143,52 | 148,00 | 143,30 | 145,45 | 0,99% | - |
| 09.07.2025 | 142,75 | 145,00 | 141,10 | 144,02 | 0,73% | - |
| 08.07.2025 | 139,35 | 144,90 | 138,98 | 142,98 | 2,36% | - |
| 07.07.2025 | 146,83 | 147,90 | 138,27 | 139,68 | -4,50% | - |
| 04.07.2025 | 146,70 | 146,75 | 146,13 | 146,25 | -0,83% | - |
| 03.07.2025 | 142,65 | 148,00 | 142,45 | 147,48 | 3,55% | - |
| 02.07.2025 | 138,15 | 142,93 | 137,95 | 142,43 | 3,30% | - |
| 01.07.2025 | 139,63 | 139,93 | 136,02 | 137,88 | -1,32% | - |
| 30.06.2025 | 144,00 | 144,10 | 138,30 | 139,73 | -2,56% | - |
| 27.06.2025 | 139,25 | 144,90 | 137,85 | 143,40 | 3,43% | - |
| 26.06.2025 | 129,60 | 138,80 | 128,88 | 138,65 | 6,94% | - |
| 25.06.2025 | 128,02 | 130,63 | 127,68 | 129,65 | 1,31% | - |
| 24.06.2025 | 124,90 | 128,38 | 124,70 | 127,98 | 2,89% | - |
| 23.06.2025 | 123,53 | 125,65 | 121,68 | 124,38 | 0,40% | - |
| 20.06.2025 | 124,73 | 128,45 | 122,30 | 123,88 | -0,22% | - |
| 19.06.2025 | 125,40 | 125,48 | 124,15 | 124,15 | -1,15% | - |
| 18.06.2025 | 124,83 | 127,08 | 124,68 | 125,60 | 0,52% | - |
| 17.06.2025 | 126,28 | 127,58 | 124,45 | 124,95 | -1,50% | - |
| 16.06.2025 | 124,98 | 127,53 | 124,85 | 126,85 | 1,66% | - |
| 13.06.2025 | 126,65 | 127,45 | 123,88 | 124,78 | -2,41% | - |
| 12.06.2025 | 126,55 | 128,35 | 123,70 | 127,85 | 0,27% | - |
| 11.06.2025 | 128,75 | 130,13 | 126,40 | 127,50 | -1,12% | - |
| 10.06.2025 | 131,65 | 132,88 | 128,10 | 128,95 | -1,71% | - |
| 09.06.2025 | 133,33 | 135,13 | 130,65 | 131,20 | -1,85% | - |
| 06.06.2025 | 128,23 | 134,23 | 128,20 | 133,68 | 4,52% | - |
| 05.06.2025 | 128,20 | 131,63 | 126,80 | 127,90 | -0,23% | - |
| 04.06.2025 | 142,20 | 150,38 | 128,15 | 128,20 | -9,80% | - |
| 03.06.2025 | 135,43 | 142,60 | 134,95 | 142,13 | 4,89% | - |
| 02.06.2025 | 137,30 | 139,38 | 133,13 | 135,50 | -1,94% | - |
| 30.05.2025 | 140,43 | 140,77 | 136,40 | 138,18 | -1,11% | - |
| 29.05.2025 | 145,45 | 145,45 | 138,88 | 139,73 | -2,29% | - |
| 28.05.2025 | 143,10 | 145,05 | 142,23 | 143,00 | -0,12% | - |
| 27.05.2025 | 140,05 | 144,50 | 139,63 | 143,18 | 2,10% | - |
| 26.05.2025 | 139,45 | 140,43 | 139,40 | 140,23 | 0,94% | - |
| 23.05.2025 | 140,13 | 140,48 | 134,65 | 138,93 | -1,24% | - |
| 22.05.2025 | 139,52 | 142,05 | 136,38 | 140,68 | 0,34% | - |
| 21.05.2025 | 146,88 | 147,02 | 139,83 | 140,20 | -5,32% | - |
| 20.05.2025 | 150,65 | 151,38 | 146,52 | 148,08 | -1,95% | - |
| 19.05.2025 | 152,63 | 152,63 | 147,08 | 151,02 | -1,90% | - |
| 16.05.2025 | 151,83 | 154,58 | 150,15 | 153,95 | 1,12% | - |
| 15.05.2025 | 155,90 | 156,45 | 150,45 | 152,25 | -3,07% | - |
| 14.05.2025 | 156,55 | 157,38 | 153,70 | 157,08 | 0,37% | - |
| 13.05.2025 | 153,93 | 159,20 | 152,43 | 156,50 | 1,72% | - |
| 12.05.2025 | 143,38 | 158,15 | 143,18 | 153,85 | 8,84% | - |
| 09.05.2025 | 140,23 | 142,35 | 138,43 | 141,35 | 0,78% | - |
| 08.05.2025 | 134,08 | 142,85 | 133,77 | 140,25 | 5,27% | - |
| 07.05.2025 | 133,68 | 135,68 | 130,58 | 133,23 | 0,06% | - |
| 06.05.2025 | 135,80 | 136,33 | 131,35 | 133,15 | -2,26% | - |
| 05.05.2025 | 137,48 | 139,27 | 135,60 | 136,23 | -1,78% | - |
| 02.05.2025 | 133,70 | 140,58 | 132,83 | 138,70 | 16,48% | - |
| 30.04.2025 | 119,60 | 119,88 | 112,30 | 119,08 | -0,15% | - |
| 29.04.2025 | 118,65 | 121,33 | 116,10 | 119,25 | 0,87% | - |
| 28.04.2025 | 118,58 | 122,30 | 116,38 | 118,23 | -0,86% | - |
| 25.04.2025 | 117,60 | 120,78 | 116,55 | 119,25 | 1,99% | - |
| 24.04.2025 | 112,00 | 117,80 | 111,15 | 116,93 | 3,84% | - |
| 23.04.2025 | 107,63 | 121,08 | 107,43 | 112,60 | 6,30% | - |
| 22.04.2025 | 102,93 | 107,55 | 102,18 | 105,93 | -6,26% | - |
| 17.04.2025 | 110,75 | 113,48 | 108,00 | 113,00 | 3,03% | - |
| 16.04.2025 | 109,55 | 111,05 | 106,33 | 109,68 | -1,42% | - |
| 15.04.2025 | 111,33 | 113,65 | 110,28 | 111,25 | -0,20% | - |
| 14.04.2025 | 111,05 | 113,78 | 108,90 | 111,48 | 0,97% | - |
| 11.04.2025 | 108,88 | 110,65 | 102,95 | 110,40 | 1,59% | - |
| 10.04.2025 | 121,20 | 121,60 | 105,08 | 108,68 | -9,63% | - |
| 09.04.2025 | 102,08 | 124,75 | 100,00 | 120,25 | 14,36% | - |
| 08.04.2025 | 109,55 | 116,20 | 102,58 | 105,15 | -2,82% | - |
| 07.04.2025 | 101,90 | 114,38 | 97,68 | 108,20 | 2,37% | - |
| 04.04.2025 | 112,20 | 112,45 | 95,34 | 105,70 | -6,48% | - |
| 03.04.2025 | 135,02 | 135,40 | 111,48 | 113,03 | -18,95% | - |
| 02.04.2025 | 135,20 | 139,95 | 130,63 | 139,45 | 2,95% | - |
| 01.04.2025 | 133,02 | 136,98 | 128,70 | 135,45 | 1,48% | - |
| 31.03.2025 | 135,83 | 136,10 | 128,50 | 133,48 | -1,44% | - |
| 28.03.2025 | 142,20 | 151,77 | 132,60 | 135,43 | -3,15% | - |
| 27.03.2025 | 145,85 | 146,15 | 139,83 | 139,83 | -5,67% | - |
| 26.03.2025 | 149,35 | 151,52 | 144,60 | 148,23 | -5,86% | - |
| 25.03.2025 | 150,77 | 157,48 | 147,50 | 157,45 | 0,08% | - |
| 24.03.2025 | 144,33 | 157,33 | 144,18 | 157,33 | 4,85% | - |
| 21.03.2025 | 143,40 | 150,08 | 139,58 | 150,05 | 2,02% | - |
| 20.03.2025 | 142,48 | 147,10 | 138,68 | 147,08 | -2,53% | - |
| 19.03.2025 | 137,33 | 150,93 | 137,27 | 150,90 | 9,69% | - |
| 18.03.2025 | 138,80 | 140,77 | 134,90 | 137,58 | 2,69% | - |
| 17.03.2025 | 136,33 | 141,15 | 133,98 | 133,98 | -5,93% | - |
| 14.03.2025 | 132,18 | 144,35 | 131,43 | 142,43 | 6,61% | - |
| 13.03.2025 | 134,15 | 134,95 | 128,33 | 133,60 | 0,28% | - |
| 12.03.2025 | 135,45 | 140,95 | 133,20 | 133,23 | -4,55% | - |