Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 151,92 | 158,72 | 151,92 | 157,86 | -0,59% | 291.727,00 |
| 22.05.2025 | 157,30 | 159,99 | 155,89 | 158,79 | 0,00% | 361.341,00 |
| 21.05.2025 | 164,14 | 165,23 | 158,41 | 158,79 | -4,96% | 439.499,00 |
| 20.05.2025 | 169,56 | 169,56 | 165,49 | 167,08 | -1,63% | 318.933,00 |
| 19.05.2025 | 165,45 | 169,85 | 164,45 | 169,85 | -1,17% | 368.855,00 |
| 16.05.2025 | 170,41 | 172,12 | 168,07 | 171,86 | 0,89% | 367.607,00 |
| 15.05.2025 | 171,42 | 173,85 | 168,66 | 170,35 | -2,93% | 468.114,00 |
| 14.05.2025 | 174,00 | 176,22 | 172,43 | 175,50 | 0,23% | 546.152,00 |
| 13.05.2025 | 172,42 | 177,63 | 171,72 | 175,10 | 2,61% | 603.410,00 |
| 12.05.2025 | 171,54 | 175,48 | 169,01 | 170,65 | 7,21% | 893.204,00 |
| 09.05.2025 | 158,00 | 161,08 | 156,05 | 159,18 | 1,12% | 483.289,00 |
| 08.05.2025 | 155,29 | 160,40 | 152,45 | 157,42 | 4,43% | 723.246,00 |
| 07.05.2025 | 152,51 | 153,48 | 148,50 | 150,74 | -0,34% | 503.192,00 |
| 06.05.2025 | 150,79 | 154,24 | 148,74 | 151,25 | -1,87% | 813.441,00 |
| 05.05.2025 | 154,38 | 157,63 | 153,87 | 154,13 | -1,67% | 439.702,00 |
| 02.05.2025 | 155,00 | 158,82 | 153,41 | 156,74 | 3,49% | 688.340,00 |
| 01.05.2025 | 151,72 | 156,61 | 143,36 | 151,45 | 12,20% | 1.060.354,00 |
| 30.04.2025 | 130,34 | 135,15 | 127,40 | 134,98 | -0,66% | 1.333.116,00 |
| 29.04.2025 | 134,42 | 137,94 | 132,33 | 135,87 | 0,62% | 470.716,00 |
| 28.04.2025 | 135,48 | 138,96 | 132,91 | 135,03 | -0,34% | 371.729,00 |
| 25.04.2025 | 131,95 | 137,27 | 130,89 | 135,49 | 1,69% | 392.761,00 |
| 24.04.2025 | 127,31 | 133,72 | 125,78 | 133,24 | 4,45% | 385.061,00 |
| 23.04.2025 | 129,50 | 137,68 | 126,67 | 127,56 | 5,37% | 1.456.218,00 |
| 22.04.2025 | 120,61 | 122,22 | 117,16 | 121,06 | 1,97% | 1.069.754,00 |
| 21.04.2025 | 126,11 | 126,11 | 116,74 | 118,72 | -7,57% | 706.430,00 |
| 17.04.2025 | 124,90 | 128,80 | 124,90 | 128,45 | 2,92% | 621.759,00 |
| 16.04.2025 | 123,20 | 126,00 | 121,41 | 124,81 | -0,65% | 437.256,00 |
| 15.04.2025 | 126,30 | 128,56 | 124,60 | 125,63 | -0,77% | 497.384,00 |
| 14.04.2025 | 129,31 | 129,43 | 124,12 | 126,61 | 1,09% | 657.860,00 |
| 11.04.2025 | 121,48 | 125,33 | 117,48 | 125,24 | 2,87% | 819.327,00 |
| 10.04.2025 | 124,78 | 126,78 | 117,93 | 121,74 | -7,46% | 740.382,00 |
| 09.04.2025 | 112,37 | 136,46 | 110,06 | 131,55 | 14,31% | 1.646.000,00 |
| 08.04.2025 | 128,00 | 128,41 | 112,60 | 115,08 | -2,71% | 1.158.646,00 |
| 07.04.2025 | 109,40 | 125,71 | 107,02 | 118,28 | 2,38% | 1.621.335,00 |
| 04.04.2025 | 115,80 | 117,26 | 104,60 | 115,53 | -7,39% | 1.838.678,00 |
| 03.04.2025 | 137,00 | 138,81 | 123,00 | 124,75 | -17,55% | 1.551.724,00 |
| 02.04.2025 | 141,71 | 151,71 | 140,41 | 151,31 | 3,54% | 450.269,00 |
| 01.04.2025 | 141,89 | 147,47 | 139,21 | 146,13 | 1,23% | 472.743,00 |
| 31.03.2025 | 143,16 | 146,15 | 138,07 | 144,36 | -1,97% | 648.120,00 |
| 28.03.2025 | 150,92 | 152,46 | 143,82 | 147,26 | -4,15% | 477.075,00 |
| 27.03.2025 | 155,61 | 156,80 | 151,19 | 153,63 | -2,13% | 392.340,00 |
| 26.03.2025 | 161,85 | 163,54 | 155,48 | 156,97 | -2,70% | 301.547,00 |
| 25.03.2025 | 163,24 | 166,02 | 159,60 | 161,32 | -0,98% | 471.555,00 |
| 24.03.2025 | 159,84 | 165,04 | 158,43 | 162,92 | 4,99% | 452.036,00 |
| 21.03.2025 | 152,58 | 156,64 | 151,40 | 155,18 | -0,10% | 1.060.407,00 |
| 20.03.2025 | 151,42 | 157,11 | 151,42 | 155,34 | 0,32% | 605.776,00 |
| 19.03.2025 | 151,01 | 158,36 | 150,03 | 154,85 | 3,32% | 652.550,00 |
| 18.03.2025 | 149,64 | 150,97 | 147,91 | 149,88 | -1,21% | 412.755,00 |
| 17.03.2025 | 149,18 | 153,96 | 147,68 | 151,72 | 1,93% | 613.587,00 |
| 14.03.2025 | 146,04 | 149,78 | 144,28 | 148,84 | 4,30% | 512.328,00 |
| 13.03.2025 | 144,58 | 145,66 | 140,71 | 142,71 | -2,30% | 516.370,00 |
| 12.03.2025 | 152,10 | 153,30 | 145,30 | 146,07 | -1,02% | 674.414,00 |
| 11.03.2025 | 142,19 | 151,00 | 139,97 | 147,57 | 3,93% | 743.139,00 |
| 10.03.2025 | 144,25 | 146,34 | 139,63 | 141,99 | -5,12% | 1.059.068,00 |
| 07.03.2025 | 145,58 | 150,56 | 141,46 | 149,65 | 3,82% | 1.031.944,00 |
| 06.03.2025 | 157,00 | 157,72 | 141,84 | 144,15 | -13,19% | 2.608.187,00 |
| 05.03.2025 | 167,46 | 167,72 | 161,86 | 166,05 | -0,33% | 899.975,00 |
| 04.03.2025 | 160,01 | 172,12 | 152,58 | 166,60 | 1,89% | 1.402.912,00 |
| 03.03.2025 | 187,29 | 190,50 | 163,51 | 163,51 | -14,19% | 1.611.249,00 |
| 28.02.2025 | 181,29 | 191,66 | 171,52 | 190,55 | 4,55% | 1.147.111,00 |
| 27.02.2025 | 187,57 | 191,06 | 180,15 | 182,25 | -1,97% | 775.333,00 |
| 26.02.2025 | 182,62 | 189,04 | 181,46 | 185,92 | 3,76% | 490.174,00 |
| 25.02.2025 | 182,75 | 184,00 | 172,19 | 179,19 | -2,12% | 681.309,00 |
| 24.02.2025 | 182,83 | 186,03 | 176,39 | 183,07 | 0,66% | 501.048,00 |
| 21.02.2025 | 194,93 | 194,93 | 179,08 | 181,87 | -4,93% | 568.335,00 |
| 20.02.2025 | 195,07 | 195,07 | 187,63 | 191,30 | -2,19% | 313.937,00 |
| 19.02.2025 | 194,76 | 196,19 | 192,68 | 195,59 | -1,35% | 487.843,00 |
| 18.02.2025 | 195,81 | 198,75 | 193,07 | 198,27 | 1,81% | 377.587,00 |
| 14.02.2025 | 195,69 | 196,45 | 193,24 | 194,74 | 0,49% | 461.046,00 |
| 13.02.2025 | 194,83 | 195,11 | 189,95 | 193,80 | 0,65% | 431.587,00 |
| 12.02.2025 | 190,83 | 193,20 | 186,98 | 192,54 | -0,62% | 756.877,00 |
| 11.02.2025 | 199,80 | 201,08 | 193,09 | 193,75 | -3,64% | 1.022.774,00 |
| 10.02.2025 | 198,29 | 203,23 | 193,68 | 201,07 | 2,35% | 1.064.625,00 |
| 07.02.2025 | 202,85 | 204,49 | 194,76 | 196,46 | -2,85% | 1.011.628,00 |
| 06.02.2025 | 216,44 | 216,44 | 199,04 | 202,22 | -5,29% | 697.577,00 |
| 05.02.2025 | 211,91 | 215,52 | 207,65 | 213,52 | 1,78% | 396.433,00 |
| 04.02.2025 | 208,14 | 210,70 | 205,83 | 209,79 | 0,43% | 305.634,00 |
| 03.02.2025 | 203,83 | 209,53 | 196,29 | 208,89 | -1,28% | 638.164,00 |
| 31.01.2025 | 212,34 | 216,06 | 209,17 | 211,59 | 0,07% | 486.875,00 |
| 30.01.2025 | 209,07 | 214,79 | 208,00 | 211,45 | 2,87% | 572.301,00 |
| 29.01.2025 | 207,77 | 213,66 | 203,30 | 205,55 | -0,08% | 560.870,00 |
| 28.01.2025 | 204,32 | 206,68 | 201,97 | 205,72 | 1,28% | 427.775,00 |
| 27.01.2025 | 208,60 | 211,73 | 200,00 | 203,13 | -6,94% | 1.023.358,00 |
| 24.01.2025 | 216,33 | 219,51 | 214,89 | 218,28 | 1,05% | 398.017,00 |
| 23.01.2025 | 214,03 | 217,67 | 213,43 | 216,01 | 0,86% | 481.750,00 |
| 22.01.2025 | 218,34 | 218,73 | 213,80 | 214,17 | -1,91% | 491.588,00 |
| 21.01.2025 | 217,72 | 219,10 | 213,76 | 218,35 | 1,92% | 657.037,00 |
| 17.01.2025 | 216,81 | 220,03 | 214,04 | 214,24 | -0,79% | 528.010,00 |
| 16.01.2025 | 212,27 | 217,90 | 212,27 | 215,95 | 1,21% | 696.056,00 |
| 15.01.2025 | 211,28 | 213,66 | 209,45 | 213,36 | 4,11% | 694.008,00 |
| 14.01.2025 | 201,51 | 206,58 | 199,97 | 204,93 | 2,92% | 498.727,00 |
| 13.01.2025 | 191,55 | 199,84 | 190,76 | 199,12 | 2,06% | 473.308,00 |
| 10.01.2025 | 198,38 | 201,47 | 191,04 | 195,11 | -3,32% | 512.052,00 |
| 08.01.2025 | 200,23 | 204,00 | 198,23 | 201,80 | 0,92% | 859.898,00 |
| 07.01.2025 | 204,95 | 205,74 | 195,44 | 199,97 | -2,98% | 725.737,00 |
| 06.01.2025 | 200,99 | 210,66 | 199,66 | 206,12 | 3,60% | 1.349.477,00 |
| 03.01.2025 | 191,29 | 199,11 | 189,98 | 198,96 | 4,78% | 498.893,00 |
| 02.01.2025 | 194,00 | 196,24 | 185,88 | 189,88 | -0,50% | 721.868,00 |
| 31.12.2024 | 192,41 | 195,40 | 190,38 | 190,84 | 0,13% | 669.067,00 |
| 30.12.2024 | 191,58 | 192,55 | 187,66 | 190,59 | -1,20% | 377.933,00 |