119,150€
3,54%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 117,70 | 119,08 | 116,55 | 118,85 | 3,28% | - |
| 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 |
| 11.03.2025 | 130,45 | 133,55 | 130,45 | 133,55 | 2,89% | 56,00 |
| 10.03.2025 | 136,50 | 136,50 | 129,80 | 129,80 | -3,85% | 135,00 |
| 07.03.2025 | 134,20 | 135,00 | 133,65 | 135,00 | 2,08% | 114,00 |
| 06.03.2025 | 153,00 | 153,00 | 132,25 | 132,25 | -12,68% | 224,00 |
| 05.03.2025 | 158,05 | 158,05 | 151,45 | 151,45 | 1,24% | 28,00 |
| 04.03.2025 | 154,70 | 154,70 | 147,75 | 149,60 | -4,16% | 186,00 |
| 03.03.2025 | 184,50 | 184,50 | 156,10 | 156,10 | -14,23% | 67,00 |
| 28.02.2025 | 174,90 | 182,00 | 165,00 | 182,00 | 1,62% | 100,00 |
| 27.02.2025 | 177,83 | 183,27 | 176,20 | 179,10 | 0,22% | - |
| 26.02.2025 | 170,10 | 178,70 | 169,95 | 178,70 | 7,59% | 26,00 |
| 25.02.2025 | 168,25 | 168,25 | 166,00 | 166,10 | -2,98% | 59,00 |
| 24.02.2025 | 169,80 | 171,20 | 169,80 | 171,20 | -0,58% | 266,00 |
| 21.02.2025 | 181,70 | 181,70 | 172,20 | 172,20 | -5,18% | 84,00 |
| 20.02.2025 | 185,40 | 185,40 | 181,60 | 181,60 | -3,12% | 40,00 |
| 19.02.2025 | 187,45 | 187,45 | 187,45 | 187,45 | 0,00% | 7,00 |
| 18.02.2025 | 188,00 | 188,25 | 187,45 | 187,45 | 1,57% | 246,00 |
| 17.02.2025 | 184,40 | 184,55 | 184,40 | 184,55 | 0,14% | 38,00 |
| 14.02.2025 | 184,95 | 185,00 | 184,30 | 184,30 | 0,89% | 125,00 |
| 13.02.2025 | 184,88 | 189,20 | 182,25 | 182,68 | -1,07% | - |
| 12.02.2025 | 185,15 | 185,15 | 180,05 | 184,65 | -1,23% | 109,00 |
| 11.02.2025 | 193,15 | 193,15 | 186,95 | 186,95 | -2,40% | 143,00 |
| 10.02.2025 | 192,20 | 192,20 | 190,20 | 191,55 | 0,98% | 41,00 |
| 07.02.2025 | 192,15 | 192,15 | 189,70 | 189,70 | -4,94% | 182,00 |
| 06.02.2025 | 205,95 | 208,15 | 198,77 | 199,55 | -2,52% | - |
| 05.02.2025 | 204,70 | 204,70 | 204,70 | 204,70 | 1,69% | 12,00 |
| 04.02.2025 | 200,20 | 201,30 | 198,35 | 201,30 | 0,70% | 62,00 |
| 03.02.2025 | 201,80 | 205,10 | 199,90 | 199,90 | -2,91% | 235,00 |
| 31.01.2025 | 204,00 | 205,90 | 204,00 | 205,90 | 0,93% | 8,00 |
| 30.01.2025 | 199,50 | 204,00 | 198,55 | 204,00 | 4,06% | 97,00 |
| 29.01.2025 | 198,65 | 198,65 | 196,05 | 196,05 | -0,05% | 32,00 |
| 28.01.2025 | 196,10 | 197,10 | 196,10 | 196,15 | 1,11% | 104,00 |
| 27.01.2025 | 205,00 | 207,30 | 194,00 | 194,00 | -6,55% | 80,00 |
| 24.01.2025 | 206,40 | 209,05 | 204,20 | 207,60 | 0,31% | - |
| 23.01.2025 | 205,90 | 208,95 | 204,85 | 206,95 | -0,74% | - |
| 22.01.2025 | 207,30 | 208,50 | 207,30 | 208,50 | -0,05% | 115,00 |
| 21.01.2025 | 205,30 | 209,10 | 205,30 | 208,60 | 1,07% | 165,00 |
| 20.01.2025 | 206,40 | 206,40 | 206,40 | 206,40 | -2,13% | 49,00 |
| 17.01.2025 | 211,60 | 213,00 | 209,10 | 210,90 | 0,14% | 93,00 |
| 16.01.2025 | 207,90 | 210,60 | 205,40 | 210,60 | 2,13% | 344,00 |
| 15.01.2025 | 206,00 | 206,20 | 204,20 | 206,20 | 5,28% | 89,00 |
| 14.01.2025 | 194,55 | 197,00 | 194,55 | 195,85 | 0,95% | 60,00 |
| 13.01.2025 | 194,55 | 194,55 | 194,00 | 194,00 | -1,70% | 50,00 |
| 10.01.2025 | 197,35 | 197,35 | 197,35 | 197,35 | 1,57% | 20,00 |
| 09.01.2025 | 194,30 | 194,30 | 194,30 | 194,30 | -0,97% | 30,00 |
| 08.01.2025 | 192,05 | 196,20 | 192,05 | 196,20 | 1,92% | 13,00 |
| 07.01.2025 | 199,15 | 199,15 | 191,70 | 192,50 | -3,75% | 74,00 |
| 06.01.2025 | 193,80 | 200,00 | 193,80 | 200,00 | 4,71% | 19,00 |
| 03.01.2025 | 183,45 | 191,00 | 183,45 | 191,00 | 2,66% | 64,00 |
| 02.01.2025 | 185,80 | 186,05 | 184,00 | 186,05 | 0,19% | 82,00 |
| 30.12.2024 | 183,00 | 185,75 | 183,00 | 185,70 | 1,34% | 13,00 |
| 27.12.2024 | 187,00 | 187,00 | 183,25 | 183,25 | 1,30% | 47,00 |
| 23.12.2024 | 179,65 | 180,90 | 179,35 | 180,90 | 2,17% | 95,00 |
| 20.12.2024 | 171,90 | 177,05 | 171,15 | 177,05 | 2,70% | 132,00 |
| 19.12.2024 | 175,90 | 175,90 | 172,40 | 172,40 | -2,82% | 344,00 |
| 18.12.2024 | 187,35 | 187,35 | 177,40 | 177,40 | -4,16% | 346,00 |
| 17.12.2024 | 193,70 | 193,85 | 184,55 | 185,10 | -3,87% | 200,00 |
| 16.12.2024 | 187,40 | 192,55 | 187,40 | 192,55 | 2,58% | 97,00 |
| 13.12.2024 | 190,50 | 190,50 | 187,70 | 187,70 | -1,16% | 50,00 |
| 12.12.2024 | 188,35 | 190,55 | 188,35 | 189,90 | 3,09% | 66,00 |
| 11.12.2024 | 184,20 | 184,20 | 184,20 | 184,20 | 0,35% | 20,00 |
| 10.12.2024 | 183,35 | 183,55 | 183,35 | 183,55 | 0,11% | 110,00 |
| 09.12.2024 | 181,45 | 183,35 | 179,70 | 183,35 | 1,86% | 88,00 |
| 06.12.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -0,33% | 6,00 |
| 05.12.2024 | 181,50 | 181,50 | 180,50 | 180,60 | 0,78% | 81,00 |
| 04.12.2024 | 184,00 | 186,75 | 179,20 | 179,20 | -2,34% | 80,00 |
| 03.12.2024 | 181,60 | 184,00 | 181,40 | 183,50 | -0,33% | 160,00 |
| 02.12.2024 | 183,45 | 184,10 | 183,40 | 184,10 | 2,02% | 72,00 |
| 29.11.2024 | 185,75 | 185,80 | 180,45 | 180,45 | -2,85% | 209,00 |
| 28.11.2024 | 185,65 | 185,93 | 185,48 | 185,75 | 0,95% | - |