173,775€
-4,31%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 182,55 | 184,00 | 182,55 | 184,00 | 1,35% | 73,00 |
| 26.11.2024 | 180,00 | 182,30 | 180,00 | 181,55 | -0,87% | 51,00 |
| 25.11.2024 | 175,65 | 183,15 | 175,65 | 183,15 | 3,27% | 74,00 |
| 22.11.2024 | 167,55 | 177,35 | 167,55 | 177,35 | 6,56% | 393,00 |
| 21.11.2024 | 160,08 | 166,80 | 159,63 | 166,43 | 4,24% | - |
| 20.11.2024 | 159,70 | 159,70 | 159,65 | 159,65 | -0,22% | 12,00 |
| 19.11.2024 | 158,10 | 160,00 | 158,10 | 160,00 | 2,63% | 57,00 |
| 18.11.2024 | 154,35 | 155,90 | 154,35 | 155,90 | 0,06% | 163,00 |
| 15.11.2024 | 160,05 | 162,75 | 155,80 | 155,80 | -3,95% | 228,00 |
| 14.11.2024 | 162,40 | 164,60 | 161,20 | 162,20 | -1,16% | 72,00 |
| 13.11.2024 | 163,15 | 164,50 | 163,15 | 164,10 | 0,83% | 148,00 |
| 12.11.2024 | 163,75 | 163,75 | 160,05 | 162,75 | 0,93% | 223,00 |
| 11.11.2024 | 155,00 | 162,00 | 155,00 | 161,25 | 3,63% | 524,00 |
| 08.11.2024 | 146,75 | 155,60 | 146,75 | 155,60 | 2,10% | 332,00 |
| 07.11.2024 | 153,70 | 155,60 | 149,60 | 152,40 | -0,39% | 279,00 |
| 06.11.2024 | 140,60 | 153,50 | 140,60 | 153,00 | 12,67% | 600,00 |
| 05.11.2024 | 130,85 | 135,80 | 129,35 | 135,80 | 4,46% | 125,00 |
| 04.11.2024 | 118,30 | 130,00 | 118,30 | 130,00 | 9,52% | 218,00 |
| 01.11.2024 | 112,30 | 123,95 | 107,05 | 118,70 | 5,56% | 338,00 |
| 31.10.2024 | 109,50 | 112,45 | 109,50 | 112,45 | -0,27% | 71,00 |
| 30.10.2024 | 112,75 | 112,75 | 112,75 | 112,75 | -1,53% | 7,00 |
| 29.10.2024 | 113,55 | 114,50 | 112,55 | 114,50 | -1,76% | 433,00 |
| 28.10.2024 | 115,20 | 116,55 | 115,20 | 116,55 | 2,19% | 35,00 |
| 25.10.2024 | 114,35 | 114,35 | 114,05 | 114,05 | 2,29% | 98,00 |
| 24.10.2024 | 110,60 | 111,50 | 110,50 | 111,50 | 0,31% | 983,00 |
| 23.10.2024 | 112,05 | 114,05 | 111,15 | 111,15 | -4,30% | 144,00 |
| 22.10.2024 | 116,15 | 116,15 | 116,15 | 116,15 | 1,57% | 15,00 |
| 21.10.2024 | 114,90 | 114,90 | 114,35 | 114,35 | -1,42% | 53,00 |
| 18.10.2024 | 117,80 | 117,80 | 116,00 | 116,00 | 0,04% | 85,00 |
| 17.10.2024 | 117,70 | 117,70 | 115,95 | 115,95 | -0,77% | 27,00 |
| 16.10.2024 | 115,25 | 116,85 | 113,40 | 116,85 | 0,09% | 91,00 |
| 15.10.2024 | 117,13 | 117,55 | 115,48 | 116,75 | 0,26% | - |
| 14.10.2024 | 116,80 | 116,80 | 116,40 | 116,45 | -0,51% | 28,00 |
| 11.10.2024 | 117,05 | 117,05 | 117,05 | 117,05 | 2,59% | 20,00 |
| 10.10.2024 | 114,10 | 114,10 | 114,10 | 114,10 | -1,72% | 60,00 |
| 09.10.2024 | 114,75 | 116,10 | 114,75 | 116,10 | 1,98% | 17,00 |
| 08.10.2024 | 113,75 | 113,85 | 113,75 | 113,85 | 1,16% | 22,00 |
| 07.10.2024 | 112,55 | 112,55 | 112,55 | 112,55 | 2,32% | 75,00 |
| 04.10.2024 | 108,10 | 110,00 | 108,10 | 110,00 | 1,59% | 90,00 |
| 03.10.2024 | 108,40 | 108,55 | 105,53 | 108,28 | 1,38% | - |
| 02.10.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -0,37% | 20,00 |
| 01.10.2024 | 112,35 | 112,35 | 107,20 | 107,20 | -3,81% | 31,00 |
| 30.09.2024 | 112,70 | 112,70 | 111,45 | 111,45 | -1,46% | 9,00 |