124,783$
0,03%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 124,14 | 125,02 | 122,00 | 124,74 | -1,28% | 542.486,00 |
| 09.10.2024 | 123,55 | 127,49 | 123,50 | 126,36 | 1,88% | 584.345,00 |
| 08.10.2024 | 125,45 | 125,49 | 123,38 | 124,03 | -1,55% | 514.690,00 |
| 07.10.2024 | 123,03 | 126,26 | 122,21 | 125,98 | 1,75% | 539.607,00 |
| 04.10.2024 | 123,22 | 124,36 | 120,87 | 123,81 | 3,21% | 828.895,00 |
| 03.10.2024 | 117,97 | 120,07 | 116,36 | 119,96 | 0,13% | 1.122.248,00 |
| 02.10.2024 | 119,62 | 120,94 | 117,71 | 119,80 | 0,13% | 511.873,00 |
| 01.10.2024 | 122,30 | 122,56 | 118,47 | 119,65 | -3,62% | 645.047,00 |
| 30.09.2024 | 124,69 | 126,65 | 122,59 | 124,14 | -1,24% | 723.354,00 |
| 27.09.2024 | 126,71 | 128,72 | 125,11 | 125,70 | 1,18% | 479.756,00 |
| 26.09.2024 | 125,29 | 126,48 | 122,03 | 124,23 | 1,17% | 642.027,00 |
| 25.09.2024 | 125,12 | 125,39 | 121,96 | 122,79 | -1,39% | 474.078,00 |
| 24.09.2024 | 127,34 | 128,42 | 124,05 | 124,52 | -0,38% | 559.298,00 |
| 23.09.2024 | 123,31 | 125,35 | 122,89 | 124,99 | 2,09% | 644.835,00 |
| 20.09.2024 | 123,54 | 124,34 | 121,79 | 122,43 | -1,51% | 1.134.738,00 |
| 19.09.2024 | 125,63 | 126,72 | 122,63 | 124,31 | 2,23% | 918.366,00 |
| 18.09.2024 | 120,56 | 125,97 | 119,27 | 121,60 | 1,53% | 728.593,00 |
| 17.09.2024 | 119,13 | 122,77 | 118,16 | 119,77 | 2,11% | 815.779,00 |
| 16.09.2024 | 119,20 | 119,20 | 114,00 | 117,29 | 2,01% | 760.700,00 |
| 13.09.2024 | 113,58 | 115,34 | 111,98 | 114,98 | 3,01% | 949.808,00 |
| 12.09.2024 | 111,19 | 114,49 | 108,77 | 111,62 | 1,22% | 721.092,00 |
| 11.09.2024 | 106,55 | 110,80 | 101,60 | 110,28 | 3,23% | 1.096.677,00 |
| 10.09.2024 | 110,22 | 110,22 | 104,33 | 106,83 | -2,96% | 1.634.351,00 |
| 09.09.2024 | 112,26 | 112,86 | 108,79 | 110,09 | -1,76% | 819.871,00 |
| 06.09.2024 | 113,07 | 115,25 | 111,10 | 112,06 | -0,90% | 822.397,00 |
| 05.09.2024 | 114,00 | 115,65 | 112,05 | 113,08 | 0,18% | 906.055,00 |
| 04.09.2024 | 113,23 | 115,50 | 110,52 | 112,88 | -1,03% | 784.312,00 |
| 03.09.2024 | 121,32 | 121,44 | 112,95 | 114,05 | -6,82% | 861.305,00 |
| 30.08.2024 | 124,99 | 125,23 | 120,77 | 122,40 | -1,33% | 524.694,00 |
| 29.08.2024 | 122,96 | 127,37 | 121,97 | 124,05 | 2,75% | 532.228,00 |
| 28.08.2024 | 125,21 | 125,54 | 119,75 | 120,73 | -4,21% | 520.306,00 |
| 27.08.2024 | 125,99 | 126,98 | 124,68 | 126,04 | -0,43% | 530.337,00 |
| 26.08.2024 | 125,82 | 130,70 | 125,41 | 126,59 | 2,42% | 761.606,00 |
| 23.08.2024 | 118,19 | 123,78 | 117,86 | 123,60 | 5,88% | 493.180,00 |
| 22.08.2024 | 118,97 | 119,99 | 116,07 | 116,74 | -1,87% | 503.238,00 |
| 21.08.2024 | 117,67 | 119,56 | 116,52 | 118,97 | 2,14% | 706.901,00 |
| 20.08.2024 | 118,60 | 118,75 | 113,54 | 116,48 | -2,13% | 614.345,00 |
| 19.08.2024 | 116,44 | 119,03 | 115,91 | 119,01 | 3,14% | 612.668,00 |
| 16.08.2024 | 113,75 | 116,50 | 113,75 | 115,39 | 1,22% | 439.996,00 |
| 15.08.2024 | 114,78 | 116,52 | 113,08 | 114,00 | 3,15% | 656.258,00 |
| 14.08.2024 | 112,79 | 112,92 | 108,80 | 110,52 | -0,65% | 697.357,00 |
| 13.08.2024 | 110,72 | 111,37 | 106,88 | 111,24 | 1,55% | 908.945,00 |
| 12.08.2024 | 112,50 | 114,18 | 108,89 | 109,54 | -2,04% | 684.981,00 |
| 09.08.2024 | 119,21 | 119,21 | 110,63 | 111,82 | -6,25% | 1.086.504,00 |
| 08.08.2024 | 115,27 | 120,04 | 113,50 | 119,27 | 5,54% | 812.378,00 |
| 07.08.2024 | 124,21 | 125,65 | 112,85 | 113,01 | -7,47% | 1.164.390,00 |
| 06.08.2024 | 116,43 | 125,54 | 116,26 | 122,13 | 5,36% | 1.339.035,00 |
| 05.08.2024 | 117,07 | 121,73 | 112,83 | 115,92 | -8,01% | 1.814.851,00 |
| 02.08.2024 | 132,00 | 132,51 | 120,30 | 126,01 | -18,10% | 2.100.275,00 |
| 01.08.2024 | 159,78 | 162,28 | 151,63 | 153,85 | -4,49% | 558.608,00 |
| 31.07.2024 | 160,12 | 166,90 | 158,39 | 161,08 | 1,31% | 383.210,00 |
| 30.07.2024 | 158,66 | 161,08 | 158,66 | 158,99 | 0,46% | 381.647,00 |
| 29.07.2024 | 161,50 | 163,40 | 156,37 | 158,26 | -1,87% | 346.674,00 |
| 26.07.2024 | 162,83 | 166,13 | 160,62 | 161,27 | 1,07% | 367.976,00 |
| 25.07.2024 | 161,47 | 164,25 | 157,86 | 159,57 | -0,77% | 672.406,00 |
| 24.07.2024 | 167,63 | 169,94 | 160,79 | 160,81 | -4,84% | 387.232,00 |
| 23.07.2024 | 165,05 | 169,45 | 164,30 | 168,99 | 1,86% | 428.360,00 |
| 22.07.2024 | 165,64 | 166,49 | 161,99 | 165,91 | 1,75% | 405.201,00 |
| 19.07.2024 | 163,36 | 164,53 | 161,37 | 163,06 | 0,05% | 362.468,00 |
| 18.07.2024 | 164,47 | 167,70 | 160,62 | 162,98 | -1,75% | 393.466,00 |
| 17.07.2024 | 167,39 | 171,68 | 164,66 | 165,88 | -1,47% | 667.794,00 |
| 16.07.2024 | 161,76 | 169,58 | 161,76 | 168,35 | 4,50% | 764.917,00 |
| 15.07.2024 | 157,16 | 162,09 | 155,01 | 161,10 | 3,62% | 569.417,00 |
| 12.07.2024 | 154,35 | 157,85 | 153,54 | 155,47 | 2,67% | 494.676,00 |
| 11.07.2024 | 143,89 | 152,42 | 143,77 | 151,42 | 7,86% | 811.232,00 |
| 10.07.2024 | 135,76 | 141,41 | 135,76 | 140,39 | 3,98% | 523.084,00 |
| 09.07.2024 | 138,15 | 139,09 | 135,00 | 135,02 | -3,02% | 641.434,00 |
| 08.07.2024 | 143,70 | 144,08 | 138,04 | 139,23 | -2,37% | 391.284,00 |
| 05.07.2024 | 144,53 | 145,25 | 142,21 | 142,61 | -1,70% | 248.602,00 |
| 03.07.2024 | 143,32 | 145,50 | 141,69 | 145,08 | 1,86% | 217.588,00 |
| 02.07.2024 | 140,66 | 143,04 | 140,62 | 142,43 | 1,68% | 384.698,00 |
| 01.07.2024 | 144,45 | 145,47 | 139,00 | 140,07 | -2,96% | 417.116,00 |
| 28.06.2024 | 146,18 | 149,43 | 141,78 | 144,34 | 0,61% | 1.473.540,00 |
| 27.06.2024 | 140,52 | 143,56 | 137,89 | 143,46 | 2,33% | 424.955,00 |
| 26.06.2024 | 143,12 | 143,44 | 139,60 | 140,19 | -2,62% | 366.604,00 |
| 25.06.2024 | 148,04 | 149,64 | 143,51 | 143,96 | -2,92% | 372.672,00 |
| 24.06.2024 | 145,00 | 150,40 | 144,38 | 148,29 | 5,31% | 475.972,00 |
| 21.06.2024 | 143,01 | 143,01 | 139,19 | 140,81 | -1,61% | 484.289,00 |
| 20.06.2024 | 141,82 | 145,37 | 141,32 | 143,12 | 0,52% | 329.864,00 |
| 18.06.2024 | 141,85 | 143,24 | 139,80 | 142,38 | -0,06% | 312.451,00 |
| 17.06.2024 | 140,00 | 143,33 | 138,81 | 142,46 | 1,29% | 497.610,00 |
| 14.06.2024 | 143,00 | 144,36 | 139,36 | 140,64 | -2,31% | 358.275,00 |
| 13.06.2024 | 145,92 | 146,37 | 142,23 | 143,97 | -1,67% | 219.404,00 |
| 12.06.2024 | 147,71 | 151,05 | 146,35 | 146,42 | 1,96% | 305.496,00 |
| 11.06.2024 | 144,76 | 144,80 | 143,03 | 143,61 | -1,74% | 283.962,00 |
| 10.06.2024 | 143,76 | 147,00 | 143,30 | 146,16 | 0,52% | 291.579,00 |
| 07.06.2024 | 144,76 | 146,38 | 143,01 | 145,40 | -0,47% | 328.427,00 |
| 06.06.2024 | 149,17 | 149,38 | 145,00 | 146,08 | -2,19% | 195.503,00 |
| 05.06.2024 | 146,61 | 149,41 | 145,00 | 149,35 | 2,22% | 235.662,00 |
| 04.06.2024 | 147,98 | 149,59 | 145,32 | 146,10 | -2,24% | 476.913,00 |
| 03.06.2024 | 158,52 | 159,03 | 147,18 | 149,44 | -4,83% | 467.557,00 |
| 31.05.2024 | 155,91 | 158,40 | 153,14 | 157,03 | 2,03% | 431.045,00 |
| 30.05.2024 | 153,42 | 155,33 | 152,19 | 153,90 | 0,68% | 264.881,00 |
| 29.05.2024 | 152,83 | 153,83 | 150,38 | 152,86 | -1,50% | 378.749,00 |
| 28.05.2024 | 151,52 | 155,29 | 151,25 | 155,18 | 2,89% | 381.435,00 |
| 24.05.2024 | 153,03 | 153,06 | 150,24 | 150,82 | -0,89% | 259.310,00 |
| 23.05.2024 | 156,36 | 156,36 | 151,06 | 152,17 | -2,65% | 340.472,00 |
| 22.05.2024 | 157,48 | 161,03 | 154,59 | 156,31 | -1,21% | 432.262,00 |
| 21.05.2024 | 154,36 | 158,23 | 154,27 | 158,22 | 1,41% | 272.562,00 |
| 20.05.2024 | 154,32 | 156,24 | 150,66 | 156,02 | 1,31% | 398.760,00 |