173,100€
-4,73%
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 | 184,90 | 170,90 | 173,77 | -4,58% | 30,00 |
| 20.02.2025 | 187,27 | 187,33 | 179,50 | 182,13 | -2,89% | - |
| 19.02.2025 | 189,75 | 190,05 | 185,10 | 187,55 | -1,12% | - |
| 18.02.2025 | 186,50 | 189,90 | 185,35 | 189,68 | 1,83% | - |
| 17.02.2025 | 185,85 | 186,43 | 185,68 | 186,27 | 0,42% | 55,00 |
| 14.02.2025 | 185,50 | 188,75 | 183,75 | 185,50 | 0,23% | - |
| 13.02.2025 | 184,88 | 189,20 | 182,02 | 185,08 | -0,09% | - |
| 12.02.2025 | 187,02 | 187,02 | 181,05 | 185,25 | -0,95% | - |
| 11.02.2025 | 194,68 | 194,90 | 186,35 | 187,02 | -4,15% | - |
| 10.02.2025 | 191,23 | 197,70 | 187,23 | 195,13 | 2,62% | - |
| 07.02.2025 | 194,80 | 197,33 | 188,25 | 190,15 | -2,30% | - |
| 06.02.2025 | 205,85 | 208,15 | 191,55 | 194,63 | -5,13% | - |
| 05.02.2025 | 201,30 | 206,65 | 198,77 | 205,15 | 1,46% | - |
| 04.02.2025 | 202,50 | 203,25 | 197,50 | 202,20 | -0,42% | - |
| 03.02.2025 | 203,65 | 204,15 | 192,20 | 203,05 | -0,54% | - |
| 31.01.2025 | 203,95 | 207,85 | 201,75 | 204,15 | 0,44% | - |
| 30.01.2025 | 197,68 | 206,05 | 195,52 | 203,25 | 3,03% | - |
| 29.01.2025 | 197,27 | 205,95 | 195,23 | 197,27 | 0,03% | - |
| 28.01.2025 | 193,95 | 198,73 | 193,60 | 197,23 | 1,79% | - |
| 27.01.2025 | 207,05 | 207,10 | 190,70 | 193,75 | -6,87% | - |
| 24.01.2025 | 206,40 | 209,05 | 204,20 | 208,05 | 0,36% | 4,00 |
| 23.01.2025 | 205,70 | 209,30 | 204,85 | 207,30 | 0,75% | - |
| 22.01.2025 | 209,75 | 210,50 | 204,95 | 205,75 | -1,84% | - |
| 21.01.2025 | 206,00 | 210,95 | 205,75 | 209,60 | 2,04% | 40,00 |
| 20.01.2025 | 207,85 | 208,10 | 205,20 | 205,40 | -1,49% | - |
| 17.01.2025 | 210,20 | 213,95 | 208,05 | 208,50 | -0,60% | - |
| 16.01.2025 | 208,45 | 211,65 | 206,35 | 209,75 | 1,28% | - |
| 15.01.2025 | 199,18 | 207,60 | 198,83 | 207,10 | 4,15% | - |
| 14.01.2025 | 195,75 | 201,25 | 194,95 | 198,85 | 1,99% | - |
| 13.01.2025 | 190,70 | 196,00 | 186,83 | 194,98 | 2,47% | - |
| 10.01.2025 | 195,93 | 196,18 | 186,23 | 190,27 | -2,82% | - |
| 09.01.2025 | 195,60 | 196,00 | 195,25 | 195,80 | 0,13% | - |
| 08.01.2025 | 193,48 | 198,25 | 192,38 | 195,55 | 1,26% | - |
| 07.01.2025 | 198,08 | 199,55 | 188,33 | 193,13 | -2,63% | - |
| 06.01.2025 | 192,93 | 203,25 | 191,33 | 198,35 | 2,79% | 10,00 |
| 03.01.2025 | 185,13 | 193,55 | 184,33 | 192,98 | 4,34% | - |
| 02.01.2025 | 184,48 | 190,55 | 180,95 | 184,95 | 1,01% | - |
| 30.12.2024 | 184,40 | 184,93 | 182,95 | 183,10 | -1,05% | - |
| 27.12.2024 | 187,77 | 188,08 | 182,90 | 185,05 | 2,12% | - |
| 23.12.2024 | 177,63 | 181,75 | 176,65 | 181,20 | 2,27% | - |
| 20.12.2024 | 174,18 | 181,43 | 169,30 | 177,18 | 1,65% | 200,00 |
| 19.12.2024 | 178,35 | 180,60 | 172,40 | 174,30 | -2,28% | 6,00 |
| 18.12.2024 | 187,33 | 191,58 | 176,45 | 178,38 | -4,75% | - |
| 17.12.2024 | 192,25 | 193,13 | 183,27 | 187,27 | -2,90% | - |
| 16.12.2024 | 187,95 | 194,48 | 187,35 | 192,88 | 2,25% | - |
| 13.12.2024 | 189,13 | 190,75 | 186,65 | 188,63 | -0,26% | 6,00 |
| 12.12.2024 | 188,27 | 190,77 | 185,33 | 189,13 | 0,29% | - |
| 11.12.2024 | 182,48 | 191,77 | 182,18 | 188,58 | 3,31% | - |
| 10.12.2024 | 180,93 | 186,15 | 178,58 | 182,52 | 0,77% | - |
| 09.12.2024 | 180,43 | 184,80 | 179,90 | 181,13 | 0,50% | - |
| 06.12.2024 | 180,18 | 183,45 | 179,05 | 180,23 | 0,03% | - |
| 05.12.2024 | 181,65 | 183,20 | 178,33 | 180,18 | -0,80% | - |
| 04.12.2024 | 184,90 | 186,38 | 178,75 | 181,63 | -1,53% | - |
| 03.12.2024 | 182,85 | 185,40 | 179,40 | 184,45 | 0,74% | - |
| 02.12.2024 | 182,10 | 185,73 | 181,98 | 183,10 | 0,05% | 8,00 |
| 29.11.2024 | 185,38 | 186,27 | 179,50 | 183,00 | -1,51% | - |
| 28.11.2024 | 185,63 | 185,93 | 185,43 | 185,80 | 0,31% | - |
| 27.11.2024 | 181,95 | 185,70 | 180,43 | 185,23 | 1,83% | - |
| 26.11.2024 | 181,13 | 183,02 | 178,33 | 181,90 | 0,59% | 30,00 |
| 25.11.2024 | 176,35 | 183,98 | 175,63 | 180,83 | 2,45% | - |
| 22.11.2024 | 168,25 | 178,88 | 167,38 | 176,50 | 5,00% | - |
| 21.11.2024 | 159,88 | 170,20 | 159,63 | 168,10 | 5,16% | - |
| 20.11.2024 | 160,10 | 161,55 | 157,95 | 159,85 | 0,11% | 24,00 |
| 19.11.2024 | 157,02 | 160,63 | 153,80 | 159,68 | 1,72% | - |
| 18.11.2024 | 157,13 | 160,52 | 155,63 | 156,98 | -0,22% | - |
| 15.11.2024 | 159,85 | 161,95 | 154,35 | 157,33 | -2,34% | - |
| 14.11.2024 | 163,13 | 166,13 | 160,83 | 161,10 | -1,30% | - |
| 13.11.2024 | 160,20 | 165,27 | 159,75 | 163,23 | 1,70% | - |
| 12.11.2024 | 160,80 | 163,20 | 158,08 | 160,50 | -0,03% | - |
| 11.11.2024 | 155,65 | 162,25 | 155,60 | 160,55 | 3,26% | - |
| 08.11.2024 | 149,70 | 156,40 | 149,45 | 155,48 | 3,05% | - |
| 07.11.2024 | 154,25 | 155,10 | 149,58 | 150,88 | -2,43% | 460,00 |
| 06.11.2024 | 141,33 | 154,77 | 139,85 | 154,63 | 13,34% | - |
| 05.11.2024 | 130,10 | 136,80 | 128,73 | 136,43 | 4,90% | - |
| 04.11.2024 | 119,30 | 130,83 | 119,10 | 130,05 | 9,08% | - |
| 01.11.2024 | 111,05 | 125,23 | 105,10 | 119,23 | 3,63% | - |
| 31.10.2024 | 110,68 | 115,05 | 110,30 | 115,05 | 3,35% | - |
| 30.10.2024 | 114,55 | 117,25 | 103,15 | 111,33 | -2,90% | 530,00 |
| 29.10.2024 | 114,63 | 116,30 | 113,35 | 114,65 | 1,15% | - |
| 28.10.2024 | 114,98 | 117,25 | 113,30 | 113,35 | -1,05% | - |
| 25.10.2024 | 113,28 | 116,35 | 113,23 | 114,55 | 1,19% | - |
| 24.10.2024 | 111,60 | 113,98 | 110,30 | 113,20 | 1,14% | - |
| 23.10.2024 | 112,88 | 113,90 | 110,40 | 111,93 | -1,24% | - |
| 22.10.2024 | 115,98 | 117,03 | 113,28 | 113,33 | -2,45% | - |
| 21.10.2024 | 115,98 | 116,40 | 114,05 | 116,18 | 0,19% | - |
| 18.10.2024 | 116,90 | 117,40 | 114,65 | 115,95 | -0,94% | - |
| 17.10.2024 | 116,75 | 118,60 | 114,55 | 117,05 | 0,11% | - |
| 16.10.2024 | 114,30 | 118,08 | 113,83 | 116,93 | 2,16% | - |
| 15.10.2024 | 117,08 | 117,55 | 114,43 | 114,45 | -2,01% | - |
| 14.10.2024 | 116,53 | 117,15 | 114,80 | 116,80 | 0,32% | - |
| 11.10.2024 | 114,03 | 118,25 | 113,20 | 116,43 | 2,08% | - |
| 10.10.2024 | 115,43 | 115,58 | 111,70 | 114,05 | -1,30% | - |
| 09.10.2024 | 113,00 | 116,50 | 112,85 | 115,55 | 2,23% | - |
| 08.10.2024 | 114,68 | 115,13 | 112,35 | 113,03 | -1,44% | - |
| 07.10.2024 | 112,88 | 115,15 | 111,05 | 114,68 | 1,71% | - |
| 04.10.2024 | 108,85 | 113,45 | 108,23 | 112,75 | 3,68% | - |
| 03.10.2024 | 108,45 | 109,00 | 105,53 | 108,75 | 0,28% | - |
| 02.10.2024 | 107,85 | 109,43 | 106,48 | 108,45 | 0,32% | - |
| 01.10.2024 | 111,35 | 111,85 | 106,70 | 108,10 | -3,05% | - |
| 30.09.2024 | 112,53 | 113,45 | 110,03 | 111,50 | -0,98% | - |