117,250€
-15,95%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 135,02 | 135,40 | 116,28 | 117,15 | -15,99% | - |
| 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% | - |
| 11.03.2025 | 131,05 | 139,68 | 128,35 | 139,58 | 3,89% | 140,00 |
| 10.03.2025 | 137,80 | 138,00 | 129,13 | 134,35 | -2,61% | 200,00 |
| 07.03.2025 | 133,23 | 139,00 | 130,08 | 137,95 | 3,18% | - |
| 06.03.2025 | 153,95 | 153,98 | 131,23 | 133,70 | -13,07% | - |
| 05.03.2025 | 157,55 | 158,55 | 150,00 | 153,80 | -2,16% | - |
| 04.03.2025 | 156,15 | 161,95 | 146,08 | 157,20 | 0,45% | - |
| 03.03.2025 | 183,25 | 183,40 | 155,93 | 156,50 | -14,73% | - |
| 28.02.2025 | 175,43 | 185,25 | 165,00 | 183,52 | 4,83% | - |
| 27.02.2025 | 177,85 | 183,27 | 173,00 | 175,08 | -1,23% | - |
| 26.02.2025 | 171,13 | 180,13 | 170,80 | 177,25 | 3,97% | - |
| 25.02.2025 | 174,85 | 175,60 | 163,93 | 170,48 | -2,49% | 200,00 |
| 24.02.2025 | 173,98 | 177,43 | 168,55 | 174,83 | 0,60% | - |
| 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% | - |