171,800€
-1,35%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 172,60 | 172,60 | 172,20 | 172,20 | -1,12% | 163,00 |
| 31.07.2025 | 172,70 | 174,15 | 172,70 | 174,15 | 0,09% | 43,00 |
| 30.07.2025 | 171,30 | 174,00 | 170,60 | 174,00 | 1,22% | 339,00 |
| 29.07.2025 | 175,00 | 180,00 | 168,00 | 171,90 | 16,15% | 1.264,00 |
| 28.07.2025 | 147,40 | 148,00 | 147,40 | 148,00 | 0,95% | 63,00 |
| 25.07.2025 | 144,60 | 146,60 | 144,60 | 146,60 | 0,65% | 92,00 |
| 24.07.2025 | 145,65 | 145,65 | 145,65 | 145,65 | -0,38% | 3,00 |
| 23.07.2025 | 143,70 | 147,13 | 143,60 | 146,20 | 2,56% | - |
| 22.07.2025 | 142,45 | 142,55 | 142,45 | 142,55 | -2,58% | 22,00 |
| 21.07.2025 | 147,88 | 148,38 | 146,02 | 146,33 | -0,46% | - |
| 18.07.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -0,20% | 8,00 |
| 17.07.2025 | 147,80 | 147,80 | 147,30 | 147,30 | 3,22% | 21,00 |
| 16.07.2025 | 140,60 | 142,70 | 140,60 | 142,70 | -0,66% | 28,00 |
| 15.07.2025 | 141,45 | 143,65 | 141,20 | 143,65 | 1,36% | 35,00 |
| 14.07.2025 | 142,85 | 144,25 | 140,93 | 141,73 | -1,20% | - |
| 11.07.2025 | 143,50 | 143,50 | 143,45 | 143,45 | -1,61% | 14,00 |
| 10.07.2025 | 144,75 | 146,25 | 144,75 | 145,80 | 1,36% | 95,00 |
| 09.07.2025 | 143,85 | 143,85 | 143,85 | 143,85 | -0,66% | 3,00 |
| 08.07.2025 | 140,35 | 144,80 | 138,35 | 144,80 | 4,02% | 41,00 |
| 07.07.2025 | 144,45 | 147,30 | 139,20 | 139,20 | -4,36% | 198,00 |
| 04.07.2025 | 145,65 | 145,65 | 145,55 | 145,55 | 1,18% | 5,00 |
| 03.07.2025 | 142,68 | 145,02 | 142,48 | 143,85 | 3,38% | - |
| 02.07.2025 | 137,40 | 139,15 | 137,40 | 139,15 | 1,79% | 6,00 |
| 01.07.2025 | 138,70 | 140,65 | 136,70 | 136,70 | -1,69% | 141,00 |
| 30.06.2025 | 144,85 | 145,05 | 139,05 | 139,05 | -2,35% | 112,00 |
| 27.06.2025 | 140,00 | 144,95 | 137,95 | 142,40 | 9,83% | 88,00 |
| 26.06.2025 | 128,65 | 129,65 | 128,65 | 129,65 | 0,12% | 13,00 |
| 25.06.2025 | 129,00 | 129,50 | 129,00 | 129,50 | 2,61% | 63,00 |
| 24.06.2025 | 125,05 | 126,30 | 125,05 | 126,20 | 3,74% | 166,00 |
| 23.06.2025 | 124,50 | 124,50 | 121,65 | 121,65 | -2,52% | 53,00 |
| 20.06.2025 | 125,65 | 126,25 | 124,80 | 124,80 | 0,52% | 116,00 |
| 19.06.2025 | 124,15 | 124,15 | 124,15 | 124,15 | -1,31% | 1,00 |
| 18.06.2025 | 125,80 | 125,80 | 125,80 | 125,80 | -1,06% | 24,00 |
| 17.06.2025 | 127,15 | 127,15 | 127,15 | 127,15 | 0,36% | 7,00 |
| 16.06.2025 | 124,80 | 127,00 | 124,80 | 126,70 | 0,60% | 12,00 |
| 13.06.2025 | 127,80 | 128,25 | 125,95 | 125,95 | -1,52% | 9,00 |
| 12.06.2025 | 125,20 | 127,90 | 125,20 | 127,90 | 0,12% | 50,00 |
| 11.06.2025 | 129,70 | 129,70 | 126,70 | 127,75 | -2,33% | 45,00 |
| 10.06.2025 | 131,80 | 131,80 | 130,80 | 130,80 | -1,28% | 44,00 |
| 09.06.2025 | 132,50 | 132,50 | 132,50 | 132,50 | 0,99% | 1,00 |
| 06.06.2025 | 130,05 | 131,20 | 130,05 | 131,20 | 2,62% | 46,00 |
| 05.06.2025 | 131,00 | 131,00 | 127,85 | 127,85 | -2,11% | 66,00 |
| 04.06.2025 | 143,25 | 152,00 | 130,60 | 130,60 | -4,32% | 282,00 |
| 03.06.2025 | 134,10 | 136,50 | 134,10 | 136,50 | -0,80% | 4,00 |
| 02.06.2025 | 138,30 | 138,30 | 135,70 | 137,60 | -0,22% | 10,00 |
| 30.05.2025 | 139,65 | 139,65 | 137,90 | 137,90 | -4,24% | 13,00 |
| 29.05.2025 | 144,05 | 144,35 | 144,00 | 144,00 | 0,70% | 55,00 |
| 28.05.2025 | 143,25 | 143,25 | 143,00 | 143,00 | 1,06% | 24,00 |
| 27.05.2025 | 141,50 | 141,50 | 141,50 | 141,50 | 1,00% | 64,00 |
| 26.05.2025 | 139,73 | 140,43 | 139,70 | 140,10 | 2,04% | - |
| 23.05.2025 | 137,30 | 137,30 | 137,30 | 137,30 | -3,14% | 90,00 |
| 22.05.2025 | 139,95 | 141,75 | 139,95 | 141,75 | -0,84% | 59,00 |
| 21.05.2025 | 142,95 | 142,95 | 142,95 | 142,95 | -4,22% | 8,00 |
| 20.05.2025 | 149,25 | 149,25 | 149,25 | 149,25 | -0,83% | 1,00 |
| 19.05.2025 | 153,60 | 153,60 | 150,50 | 150,50 | -0,63% | 147,00 |
| 16.05.2025 | 151,45 | 151,45 | 151,45 | 151,45 | -1,53% | 12,00 |
| 15.05.2025 | 154,90 | 154,90 | 153,80 | 153,80 | -1,22% | 12,00 |
| 14.05.2025 | 156,95 | 156,95 | 154,80 | 155,70 | -1,64% | 171,00 |
| 13.05.2025 | 155,00 | 158,30 | 154,00 | 158,30 | 2,99% | 221,00 |
| 12.05.2025 | 145,95 | 155,80 | 145,95 | 153,70 | 9,79% | 80,00 |
| 09.05.2025 | 139,60 | 140,00 | 139,60 | 140,00 | 0,72% | 16,00 |
| 08.05.2025 | 133,75 | 139,00 | 133,75 | 139,00 | 3,19% | 203,00 |
| 07.05.2025 | 132,90 | 134,70 | 132,90 | 134,70 | 0,48% | 92,00 |
| 06.05.2025 | 133,40 | 134,05 | 133,40 | 134,05 | -2,08% | 366,00 |
| 05.05.2025 | 138,55 | 138,85 | 136,40 | 136,90 | -1,23% | 45,00 |
| 02.05.2025 | 134,50 | 140,00 | 134,00 | 138,60 | 17,71% | 149,00 |
| 30.04.2025 | 120,35 | 120,40 | 117,75 | 117,75 | -0,04% | 142,00 |
| 29.04.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -1,71% | 45,00 |
| 28.04.2025 | 119,85 | 119,85 | 119,85 | 119,85 | 0,33% | 25,00 |
| 25.04.2025 | 119,20 | 119,45 | 117,00 | 119,45 | 3,80% | 89,00 |
| 24.04.2025 | 112,08 | 115,45 | 111,15 | 115,08 | 0,50% | - |
| 23.04.2025 | 120,00 | 120,00 | 114,50 | 114,50 | 10,26% | 76,00 |
| 22.04.2025 | 103,65 | 105,20 | 103,65 | 103,85 | -7,85% | 156,00 |
| 17.04.2025 | 112,70 | 112,70 | 112,70 | 112,70 | 3,78% | 1,00 |
| 16.04.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -2,88% | 3,00 |
| 15.04.2025 | 111,63 | 113,65 | 110,80 | 111,83 | -0,60% | - |
| 14.04.2025 | 111,80 | 112,50 | 110,40 | 112,50 | 7,66% | 393,00 |
| 11.04.2025 | 108,30 | 108,30 | 104,50 | 104,50 | -4,65% | 60,00 |
| 10.04.2025 | 120,00 | 120,00 | 109,60 | 109,60 | -7,12% | 186,00 |
| 09.04.2025 | 105,30 | 118,00 | 104,00 | 118,00 | 10,75% | 97,00 |
| 08.04.2025 | 110,40 | 115,85 | 106,55 | 106,55 | 0,52% | 115,00 |
| 07.04.2025 | 103,10 | 106,00 | 99,26 | 106,00 | 1,34% | 310,00 |
| 04.04.2025 | 108,05 | 108,50 | 100,00 | 104,60 | -11,39% | 334,00 |
| 03.04.2025 | 134,90 | 134,90 | 116,90 | 118,05 | -11,37% | 298,00 |
| 02.04.2025 | 133,15 | 133,20 | 133,15 | 133,20 | 1,37% | 84,00 |
| 01.04.2025 | 134,35 | 134,35 | 131,40 | 131,40 | -1,83% | 202,00 |
| 31.03.2025 | 136,80 | 136,80 | 129,60 | 133,85 | -0,82% | 170,00 |
| 28.03.2025 | 134,95 | 134,95 | 134,95 | 134,95 | -4,53% | 1,00 |
| 27.03.2025 | 145,15 | 145,15 | 141,35 | 141,35 | -4,85% | 185,00 |
| 26.03.2025 | 148,55 | 148,55 | 148,55 | 148,55 | -2,11% | 4,00 |
| 25.03.2025 | 151,60 | 151,75 | 151,60 | 151,75 | 0,03% | 37,00 |
| 24.03.2025 | 145,00 | 151,70 | 143,60 | 151,70 | 7,74% | 300,00 |
| 21.03.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -1,68% | 15,00 |
| 20.03.2025 | 143,60 | 144,00 | 142,10 | 143,20 | 1,26% | 195,00 |
| 19.03.2025 | 137,63 | 142,25 | 137,35 | 141,43 | 4,14% | - |
| 18.03.2025 | 137,90 | 137,90 | 135,40 | 135,80 | 0,22% | 300,00 |
| 17.03.2025 | 136,95 | 137,00 | 135,50 | 135,50 | -0,37% | 57,00 |
| 14.03.2025 | 132,75 | 136,00 | 132,15 | 136,00 | 4,70% | 32,00 |
| 13.03.2025 | 135,00 | 135,00 | 129,90 | 129,90 | -4,17% | 28,00 |
| 12.03.2025 | 139,25 | 139,25 | 135,55 | 135,55 | 1,50% | 61,00 |