145,830$
1,23%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 143,25 | 146,58 | 143,25 | 145,66 | 1,11% | 59.929,00 |
| 30.04.2024 | 146,80 | 147,80 | 143,49 | 144,06 | -2,99% | 746.927,00 |
| 29.04.2024 | 150,52 | 152,36 | 147,80 | 148,50 | -1,00% | 678.193,00 |
| 26.04.2024 | 152,03 | 153,28 | 149,75 | 150,00 | -1,32% | 733.143,00 |
| 25.04.2024 | 151,61 | 154,00 | 146,06 | 152,00 | -0,62% | 769.441,00 |
| 24.04.2024 | 152,97 | 154,42 | 150,71 | 152,95 | -0,37% | 259.170,00 |
| 23.04.2024 | 149,94 | 154,37 | 149,94 | 153,52 | 2,63% | 331.727,00 |
| 22.04.2024 | 148,35 | 151,85 | 146,61 | 149,59 | 1,05% | 259.324,00 |
| 19.04.2024 | 147,81 | 150,01 | 146,30 | 148,04 | -0,36% | 404.451,00 |
| 18.04.2024 | 148,50 | 152,88 | 147,09 | 148,57 | 0,66% | 446.329,00 |
| 17.04.2024 | 149,16 | 149,16 | 145,19 | 147,59 | -0,38% | 451.099,00 |
| 16.04.2024 | 148,59 | 150,64 | 145,56 | 148,16 | -1,29% | 505.181,00 |
| 15.04.2024 | 154,44 | 155,59 | 148,60 | 150,10 | -2,73% | 518.162,00 |
| 12.04.2024 | 155,15 | 156,98 | 151,93 | 154,31 | -0,75% | 391.019,00 |
| 11.04.2024 | 158,66 | 158,66 | 154,15 | 155,48 | -2,24% | 510.333,00 |
| 10.04.2024 | 156,47 | 159,20 | 154,76 | 159,05 | -2,09% | 547.482,00 |
| 09.04.2024 | 158,11 | 164,22 | 156,90 | 162,44 | 3,02% | 691.054,00 |
| 08.04.2024 | 157,14 | 158,56 | 155,65 | 157,68 | 1,32% | 356.694,00 |
| 05.04.2024 | 153,39 | 156,91 | 153,20 | 155,63 | 1,51% | 409.873,00 |
| 04.04.2024 | 159,07 | 160,99 | 153,21 | 153,31 | -2,36% | 427.954,00 |
| 03.04.2024 | 155,95 | 158,81 | 155,93 | 157,01 | 0,11% | 529.024,00 |
| 02.04.2024 | 158,68 | 159,21 | 156,23 | 156,83 | -1,96% | 411.300,00 |
| 01.04.2024 | 164,32 | 165,13 | 159,75 | 159,97 | -2,88% | 506.439,00 |
| 28.03.2024 | 165,00 | 168,61 | 163,71 | 164,72 | -0,36% | 540.250,00 |
| 27.03.2024 | 164,87 | 167,10 | 163,20 | 165,31 | 1,39% | 513.487,00 |
| 26.03.2024 | 161,04 | 164,12 | 158,96 | 163,05 | 2,23% | 451.732,00 |
| 25.03.2024 | 160,55 | 162,26 | 157,90 | 159,50 | 0,05% | 502.450,00 |
| 22.03.2024 | 156,35 | 160,57 | 156,30 | 159,42 | 1,28% | 705.227,00 |
| 21.03.2024 | 151,55 | 157,78 | 151,10 | 157,40 | 4,20% | 563.698,00 |
| 20.03.2024 | 147,05 | 151,09 | 144,10 | 151,06 | 1,47% | 657.614,00 |
| 19.03.2024 | 147,79 | 152,07 | 147,01 | 148,87 | 3,53% | 661.470,00 |
| 18.03.2024 | 142,50 | 145,87 | 141,86 | 143,80 | 0,72% | 267.272,00 |
| 15.03.2024 | 143,85 | 145,30 | 142,58 | 142,77 | -0,87% | 579.561,00 |
| 14.03.2024 | 146,26 | 146,93 | 142,16 | 144,03 | -1,52% | 340.670,00 |
| 13.03.2024 | 144,16 | 147,94 | 144,16 | 146,26 | 1,34% | 477.621,00 |
| 12.03.2024 | 143,96 | 144,57 | 140,22 | 144,32 | -0,47% | 297.347,00 |
| 11.03.2024 | 144,38 | 148,28 | 144,38 | 145,00 | 1,10% | 578.010,00 |
| 08.03.2024 | 146,56 | 148,95 | 142,22 | 143,42 | -0,82% | 418.177,00 |
| 07.03.2024 | 142,00 | 144,66 | 142,00 | 144,61 | 2,38% | 563.932,00 |
| 06.03.2024 | 143,76 | 144,41 | 140,71 | 141,25 | -0,63% | 440.414,00 |
| 05.03.2024 | 141,14 | 144,85 | 141,14 | 142,15 | -0,80% | 397.507,00 |
| 04.03.2024 | 147,47 | 148,72 | 141,05 | 143,30 | -2,24% | 467.804,00 |
| 01.03.2024 | 144,27 | 148,43 | 142,63 | 146,58 | 2,60% | 602.716,00 |
| 29.02.2024 | 150,53 | 153,49 | 141,29 | 142,86 | -3,26% | 1.177.873,00 |
| 28.02.2024 | 146,99 | 157,27 | 144,57 | 147,68 | 12,31% | 2.126.151,00 |
| 27.02.2024 | 130,31 | 131,88 | 127,04 | 131,49 | 2,79% | 816.142,00 |
| 26.02.2024 | 125,60 | 129,89 | 125,60 | 127,92 | 0,74% | 600.795,00 |
| 23.02.2024 | 126,44 | 128,73 | 124,41 | 126,98 | 0,78% | 333.876,00 |
| 22.02.2024 | 126,26 | 127,54 | 125,23 | 126,00 | 0,19% | 680.806,00 |
| 21.02.2024 | 125,25 | 126,59 | 124,00 | 125,76 | -0,20% | 265.102,00 |
| 20.02.2024 | 129,40 | 131,95 | 124,79 | 126,01 | -4,62% | 490.406,00 |
| 16.02.2024 | 131,58 | 133,50 | 130,80 | 132,12 | -0,38% | 634.581,00 |
| 15.02.2024 | 127,91 | 132,88 | 127,91 | 132,62 | 4,76% | 777.832,00 |
| 14.02.2024 | 124,04 | 127,16 | 122,04 | 126,59 | 3,73% | 476.776,00 |
| 13.02.2024 | 121,07 | 123,66 | 120,19 | 122,04 | -3,00% | 531.489,00 |
| 12.02.2024 | 122,22 | 129,38 | 122,22 | 125,81 | 2,92% | 633.877,00 |
| 09.02.2024 | 119,31 | 122,90 | 117,40 | 122,24 | 2,96% | 460.501,00 |
| 08.02.2024 | 116,58 | 118,92 | 115,45 | 118,72 | 1,26% | 721.569,00 |
| 07.02.2024 | 119,43 | 119,99 | 116,65 | 117,24 | -0,90% | 483.269,00 |
| 06.02.2024 | 116,55 | 118,33 | 115,00 | 118,31 | 1,21% | 426.785,00 |
| 05.02.2024 | 118,26 | 118,67 | 114,27 | 116,89 | -3,33% | 479.657,00 |
| 02.02.2024 | 120,14 | 122,29 | 118,33 | 120,92 | -0,67% | 358.624,00 |
| 01.02.2024 | 118,81 | 121,84 | 116,30 | 121,74 | 4,30% | 709.290,00 |
| 31.01.2024 | 121,20 | 122,42 | 116,50 | 116,72 | -3,41% | 633.766,00 |
| 30.01.2024 | 117,72 | 123,50 | 117,72 | 120,84 | 1,10% | 1.790.251,00 |
| 29.01.2024 | 113,01 | 119,62 | 111,43 | 119,52 | 8,13% | 1.756.728,00 |
| 26.01.2024 | 119,54 | 120,08 | 110,18 | 110,53 | -7,54% | 1.807.429,00 |
| 25.01.2024 | 120,50 | 121,67 | 114,82 | 119,55 | 0,69% | 1.143.074,00 |
| 24.01.2024 | 130,46 | 131,11 | 118,69 | 118,73 | -7,83% | 940.989,00 |
| 23.01.2024 | 131,83 | 131,91 | 125,50 | 128,82 | -0,67% | 364.931,00 |
| 22.01.2024 | 126,87 | 129,95 | 126,17 | 129,69 | 3,04% | 553.418,00 |
| 19.01.2024 | 130,68 | 130,68 | 123,03 | 125,86 | -3,18% | 776.136,00 |
| 18.01.2024 | 127,63 | 132,16 | 127,01 | 130,00 | 2,43% | 533.420,00 |
| 17.01.2024 | 125,00 | 127,07 | 124,01 | 126,91 | -0,34% | 595.570,00 |
| 16.01.2024 | 131,29 | 132,30 | 127,32 | 127,34 | -4,25% | 735.681,00 |
| 12.01.2024 | 136,04 | 138,65 | 132,28 | 132,99 | 0,31% | 481.450,00 |
| 11.01.2024 | 128,03 | 132,87 | 126,41 | 132,58 | 2,69% | 485.015,00 |
| 10.01.2024 | 129,56 | 130,16 | 126,75 | 129,11 | -0,67% | 500.759,00 |
| 09.01.2024 | 130,60 | 131,59 | 126,93 | 129,98 | -2,45% | 503.853,00 |
| 08.01.2024 | 132,48 | 133,99 | 129,04 | 133,25 | 0,09% | 588.092,00 |
| 05.01.2024 | 131,89 | 134,98 | 130,76 | 133,13 | 0,05% | 433.725,00 |
| 04.01.2024 | 134,00 | 138,80 | 132,30 | 133,07 | 1,10% | 501.703,00 |
| 03.01.2024 | 133,09 | 133,65 | 129,75 | 131,62 | -2,66% | 487.149,00 |
| 02.01.2024 | 135,65 | 138,44 | 134,48 | 135,22 | -0,81% | 312.546,00 |
| 29.12.2023 | 138,93 | 139,43 | 136,20 | 136,33 | -2,20% | 413.705,00 |
| 28.12.2023 | 138,45 | 142,20 | 137,83 | 139,40 | 0,17% | 502.476,00 |
| 27.12.2023 | 138,49 | 140,55 | 137,92 | 139,16 | 0,88% | 347.761,00 |
| 26.12.2023 | 134,91 | 138,95 | 134,91 | 137,94 | 2,68% | 279.014,00 |
| 22.12.2023 | 135,00 | 137,28 | 134,00 | 134,34 | -0,63% | 344.153,00 |
| 21.12.2023 | 131,00 | 136,66 | 130,65 | 135,19 | 4,04% | 685.354,00 |
| 20.12.2023 | 130,80 | 135,40 | 129,84 | 129,94 | -1,72% | 757.378,00 |
| 19.12.2023 | 131,59 | 133,21 | 130,22 | 132,21 | 1,57% | 509.516,00 |
| 18.12.2023 | 131,69 | 133,96 | 129,20 | 130,16 | 0,18% | 580.584,00 |
| 15.12.2023 | 132,05 | 133,51 | 128,38 | 129,93 | -1,04% | 1.280.118,00 |
| 14.12.2023 | 130,20 | 137,75 | 129,95 | 131,29 | 4,12% | 1.341.279,00 |
| 13.12.2023 | 121,53 | 126,47 | 116,83 | 126,09 | 3,37% | 1.684.655,00 |
| 12.12.2023 | 125,89 | 125,93 | 121,09 | 121,98 | -3,67% | 811.448,00 |
| 11.12.2023 | 123,34 | 127,44 | 122,69 | 126,63 | 2,43% | 522.170,00 |
| 08.12.2023 | 124,26 | 126,16 | 121,29 | 123,63 | -0,63% | 404.690,00 |
| 07.12.2023 | 122,00 | 125,80 | 121,54 | 124,41 | 2,19% | 957.953,00 |