Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 194,14 | 196,29 | 190,71 | 192,90 | -1,39% | 421.374,00 |
| 26.12.2024 | 190,79 | 196,22 | 190,66 | 195,62 | 1,87% | 584.964,00 |
| 24.12.2024 | 189,45 | 192,13 | 187,85 | 192,02 | 1,81% | 239.637,00 |
| 23.12.2024 | 184,48 | 188,78 | 183,68 | 188,60 | 2,04% | 423.485,00 |
| 20.12.2024 | 176,31 | 189,14 | 175,31 | 184,83 | 2,23% | 1.436.109,00 |
| 19.12.2024 | 186,67 | 188,21 | 179,03 | 180,79 | -2,25% | 1.091.301,00 |
| 18.12.2024 | 198,87 | 201,10 | 183,12 | 184,96 | -5,88% | 799.051,00 |
| 17.12.2024 | 199,48 | 199,48 | 192,55 | 196,51 | -2,89% | 922.440,00 |
| 16.12.2024 | 197,71 | 204,23 | 196,13 | 202,35 | 2,26% | 1.562.880,00 |
| 13.12.2024 | 198,05 | 200,27 | 196,13 | 197,87 | 0,01% | 853.764,00 |
| 12.12.2024 | 196,70 | 200,00 | 194,75 | 197,86 | 0,03% | 528.919,00 |
| 11.12.2024 | 197,69 | 201,10 | 191,23 | 197,81 | 2,98% | 736.602,00 |
| 10.12.2024 | 190,03 | 195,40 | 187,51 | 192,08 | 0,52% | 571.999,00 |
| 09.12.2024 | 189,70 | 195,37 | 189,70 | 191,08 | 0,35% | 621.156,00 |
| 06.12.2024 | 192,64 | 194,51 | 189,35 | 190,41 | -0,10% | 1.215.146,00 |
| 05.12.2024 | 192,12 | 193,69 | 188,54 | 190,60 | -0,20% | 504.651,00 |
| 04.12.2024 | 193,04 | 194,70 | 188,24 | 190,99 | -1,50% | 685.452,00 |
| 03.12.2024 | 192,00 | 194,59 | 187,38 | 193,90 | 0,86% | 559.528,00 |
| 02.12.2024 | 192,62 | 194,32 | 190,73 | 192,25 | -0,52% | 745.971,00 |
| 29.11.2024 | 194,08 | 196,91 | 191,81 | 193,25 | -1,20% | 479.043,00 |
| 27.11.2024 | 191,00 | 196,19 | 191,00 | 195,60 | 2,62% | 813.774,00 |
| 26.11.2024 | 191,28 | 192,64 | 187,44 | 190,60 | 0,46% | 990.546,00 |
| 25.11.2024 | 186,92 | 192,99 | 184,10 | 189,73 | 3,23% | 1.216.646,00 |
| 22.11.2024 | 176,93 | 186,18 | 176,30 | 183,80 | 9,00% | 1.099.228,00 |
| 20.11.2024 | 167,87 | 170,46 | 166,54 | 168,62 | -0,27% | 545.677,00 |
| 19.11.2024 | 163,15 | 169,90 | 163,10 | 169,07 | 1,69% | 643.539,00 |
| 18.11.2024 | 166,40 | 169,16 | 164,42 | 166,26 | 0,39% | 939.919,00 |
| 15.11.2024 | 170,63 | 171,07 | 162,89 | 165,62 | -2,22% | 1.240.430,00 |
| 14.11.2024 | 174,70 | 176,16 | 169,38 | 169,38 | -1,69% | 682.387,00 |
| 13.11.2024 | 172,00 | 174,32 | 170,92 | 172,30 | 1,01% | 776.472,00 |
| 12.11.2024 | 168,64 | 173,08 | 168,00 | 170,57 | -0,34% | 1.285.361,00 |
| 11.11.2024 | 167,45 | 172,71 | 167,12 | 171,15 | 2,74% | 792.162,00 |
| 08.11.2024 | 161,83 | 167,58 | 160,98 | 166,59 | 2,23% | 857.528,00 |
| 07.11.2024 | 166,41 | 167,00 | 161,75 | 162,96 | -1,84% | 1.119.196,00 |
| 06.11.2024 | 160,00 | 166,37 | 155,14 | 166,01 | 11,36% | 2.009.098,00 |
| 05.11.2024 | 141,42 | 149,33 | 140,35 | 149,07 | 5,40% | 1.157.226,00 |
| 04.11.2024 | 130,11 | 142,41 | 129,48 | 141,43 | 8,79% | 2.491.425,00 |
| 01.11.2024 | 126,51 | 136,00 | 125,74 | 130,00 | 7,69% | 3.290.872,00 |
| 31.10.2024 | 122,04 | 123,10 | 120,38 | 120,72 | -1,68% | 807.230,00 |
| 30.10.2024 | 123,20 | 127,04 | 122,73 | 122,78 | -0,53% | 468.300,00 |
| 29.10.2024 | 122,83 | 125,37 | 122,25 | 123,43 | -0,42% | 469.331,00 |
| 28.10.2024 | 124,95 | 126,75 | 123,92 | 123,95 | 0,22% | 459.637,00 |
| 25.10.2024 | 123,94 | 125,52 | 122,50 | 123,68 | 0,86% | 411.461,00 |
| 24.10.2024 | 121,19 | 123,24 | 119,41 | 122,62 | 1,67% | 1.224.320,00 |
| 23.10.2024 | 121,58 | 122,83 | 119,11 | 120,61 | -1,38% | 478.044,00 |
| 22.10.2024 | 125,38 | 126,62 | 122,29 | 122,30 | -2,72% | 581.595,00 |
| 21.10.2024 | 125,88 | 126,48 | 123,50 | 125,72 | -0,23% | 547.212,00 |
| 18.10.2024 | 127,47 | 127,51 | 124,52 | 126,01 | -0,60% | 378.184,00 |
| 17.10.2024 | 127,35 | 128,56 | 124,01 | 126,77 | -0,06% | 469.770,00 |
| 16.10.2024 | 125,36 | 128,50 | 125,17 | 126,84 | 1,83% | 505.562,00 |
| 15.10.2024 | 127,10 | 128,32 | 124,51 | 124,56 | -2,23% | 525.515,00 |
| 14.10.2024 | 126,30 | 127,58 | 125,30 | 127,40 | 0,09% | 404.482,00 |
| 11.10.2024 | 124,71 | 129,27 | 124,71 | 127,28 | 2,04% | 679.318,00 |
| 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 |