140,475€
-1,85%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 142,52 | 142,55 | 136,68 | 140,48 | -1,85% | - |
| 24.04.2024 | 143,65 | 144,43 | 141,13 | 143,13 | -0,02% | 5,00 |
| 23.04.2024 | 140,35 | 143,98 | 139,85 | 143,15 | 1,94% | - |
| 22.04.2024 | 139,18 | 142,50 | 138,15 | 140,43 | 0,93% | 103,00 |
| 19.04.2024 | 138,68 | 140,65 | 137,40 | 139,13 | -0,52% | 7,00 |
| 18.04.2024 | 138,52 | 143,35 | 138,05 | 139,85 | 0,83% | 81,00 |
| 17.04.2024 | 139,65 | 139,95 | 136,55 | 138,70 | -0,39% | 68,00 |
| 16.04.2024 | 141,18 | 142,13 | 136,80 | 139,25 | -1,59% | 17,00 |
| 15.04.2024 | 145,38 | 146,33 | 139,90 | 141,50 | -2,35% | 15,00 |
| 12.04.2024 | 145,18 | 147,25 | 142,75 | 144,90 | 0,02% | 20,00 |
| 11.04.2024 | 148,02 | 148,43 | 143,93 | 144,88 | -2,16% | 33,00 |
| 10.04.2024 | 149,73 | 150,13 | 144,08 | 148,08 | -1,04% | 65,00 |
| 09.04.2024 | 145,18 | 151,20 | 144,63 | 149,63 | 2,84% | 13,00 |
| 08.04.2024 | 143,50 | 146,13 | 143,35 | 145,50 | 1,34% | 50,00 |
| 05.04.2024 | 141,73 | 144,83 | 140,70 | 143,58 | 1,20% | 75,00 |
| 04.04.2024 | 144,05 | 147,85 | 141,68 | 141,88 | -2,09% | 68,00 |
| 03.04.2024 | 145,40 | 147,05 | 144,25 | 144,90 | -0,45% | 40,00 |
| 02.04.2024 | 148,98 | 149,95 | 145,05 | 145,55 | -4,71% | 92,00 |
| 28.03.2024 | 152,75 | 156,00 | 151,75 | 152,75 | 0,16% | 115,00 |
| 27.03.2024 | 151,00 | 154,50 | 150,50 | 152,50 | 1,33% | 122,00 |
| 26.03.2024 | 147,25 | 151,25 | 146,50 | 150,50 | 2,21% | 19,00 |
| 25.03.2024 | 147,00 | 149,75 | 145,75 | 147,25 | -0,34% | 57,00 |
| 22.03.2024 | 144,75 | 148,50 | 144,25 | 147,75 | 1,90% | - |
| 21.03.2024 | 137,75 | 145,25 | 137,50 | 145,00 | 4,88% | 247,00 |
| 20.03.2024 | 136,75 | 138,50 | 133,75 | 138,25 | 0,91% | - |
| 19.03.2024 | 132,25 | 140,00 | 132,25 | 137,00 | 3,40% | 92,00 |
| 18.03.2024 | 131,50 | 134,25 | 130,50 | 132,50 | 0,95% | 6,00 |
| 15.03.2024 | 132,25 | 133,50 | 131,00 | 131,25 | -0,76% | 151,00 |
| 14.03.2024 | 133,75 | 134,75 | 130,75 | 132,25 | -1,12% | 5,00 |
| 13.03.2024 | 132,25 | 135,00 | 131,75 | 133,75 | 1,52% | 8,00 |
| 12.03.2024 | 132,25 | 133,25 | 128,50 | 131,75 | -0,75% | - |
| 11.03.2024 | 130,75 | 135,50 | 130,00 | 132,75 | 1,14% | 30,00 |
| 08.03.2024 | 132,25 | 135,75 | 130,25 | 131,25 | -0,57% | 133,00 |
| 07.03.2024 | 129,25 | 132,25 | 128,50 | 132,00 | 2,13% | 82,00 |
| 06.03.2024 | 130,75 | 132,50 | 129,00 | 129,25 | -1,34% | 13,00 |
| 05.03.2024 | 131,75 | 133,00 | 130,00 | 131,00 | -0,76% | 24,00 |
| 04.03.2024 | 135,00 | 137,25 | 130,00 | 132,00 | -2,40% | 142,00 |
| 01.03.2024 | 132,25 | 137,00 | 131,50 | 135,25 | 2,27% | 35,00 |
| 29.02.2024 | 136,25 | 141,25 | 131,00 | 132,25 | -2,76% | 71,00 |
| 28.02.2024 | 121,25 | 145,00 | 121,25 | 136,00 | 11,93% | 416,00 |
| 27.02.2024 | 117,75 | 121,75 | 117,00 | 121,50 | 2,75% | 106,00 |
| 26.02.2024 | 117,25 | 119,75 | 116,00 | 118,25 | 0,64% | 66,00 |
| 23.02.2024 | 116,75 | 119,00 | 114,50 | 117,50 | 0,64% | 53,00 |
| 22.02.2024 | 116,25 | 118,00 | 115,50 | 116,75 | 0,43% | 30,00 |
| 21.02.2024 | 116,75 | 117,25 | 114,75 | 116,25 | -0,43% | 7,00 |
| 20.02.2024 | 122,75 | 122,75 | 115,50 | 116,75 | -4,89% | 239,00 |
| 19.02.2024 | 122,75 | 123,50 | 122,00 | 122,75 | -0,41% | 60,00 |
| 16.02.2024 | 123,25 | 124,00 | 121,50 | 123,25 | 0,41% | 178,00 |
| 15.02.2024 | 118,00 | 123,25 | 117,50 | 122,75 | 4,25% | 472,00 |
| 14.02.2024 | 113,75 | 118,25 | 113,00 | 117,75 | 3,52% | 125,00 |
| 13.02.2024 | 116,75 | 116,75 | 112,25 | 113,75 | -2,99% | 3,00 |
| 12.02.2024 | 113,25 | 120,00 | 113,25 | 117,25 | 3,53% | 97,00 |
| 09.02.2024 | 110,25 | 114,00 | 108,75 | 113,25 | 3,19% | 35,00 |
| 08.02.2024 | 108,75 | 110,25 | 107,25 | 109,75 | 0,46% | 43,00 |
| 07.02.2024 | 110,25 | 111,25 | 108,25 | 109,25 | -0,46% | 191,00 |
| 06.02.2024 | 108,75 | 109,75 | 107,25 | 109,75 | 0,46% | 26,00 |
| 05.02.2024 | 111,75 | 112,75 | 106,50 | 109,25 | -2,67% | 71,00 |
| 02.02.2024 | 112,00 | 113,25 | 109,50 | 112,25 | 0,45% | 172,00 |
| 01.02.2024 | 108,25 | 112,25 | 107,25 | 111,75 | 3,23% | 82,00 |
| 31.01.2024 | 111,75 | 112,75 | 107,75 | 108,25 | -3,13% | 5,00 |
| 30.01.2024 | 110,25 | 113,75 | 108,50 | 111,75 | 1,36% | 105,00 |
| 29.01.2024 | 103,25 | 110,25 | 103,25 | 110,25 | 7,82% | 205,00 |
| 26.01.2024 | 109,75 | 111,25 | 101,50 | 102,25 | -7,67% | 80,00 |
| 25.01.2024 | 109,25 | 111,75 | 105,75 | 110,75 | 0,91% | 598,00 |
| 24.01.2024 | 118,75 | 120,00 | 109,75 | 109,75 | -7,58% | - |
| 23.01.2024 | 118,75 | 121,00 | 116,00 | 118,75 | -0,42% | 76,00 |
| 22.01.2024 | 115,00 | 119,25 | 115,00 | 119,25 | 3,02% | 116,00 |
| 19.01.2024 | 119,25 | 120,75 | 113,25 | 115,75 | -3,34% | 351,00 |
| 18.01.2024 | 116,25 | 121,50 | 116,25 | 119,75 | 2,57% | 7,00 |
| 17.01.2024 | 116,75 | 116,75 | 114,25 | 116,75 | -0,43% | 114,00 |
| 16.01.2024 | 121,25 | 121,75 | 117,25 | 117,25 | -3,30% | 33,00 |
| 15.01.2024 | 121,25 | 122,00 | 120,50 | 121,25 | -0,41% | 29,00 |
| 12.01.2024 | 120,75 | 126,50 | 120,25 | 121,75 | 0,62% | 10,00 |
| 11.01.2024 | 117,75 | 121,25 | 115,75 | 121,00 | 2,98% | 21,00 |
| 10.01.2024 | 118,75 | 120,50 | 115,75 | 117,50 | -1,47% | 212,00 |
| 09.01.2024 | 121,25 | 121,75 | 116,00 | 119,25 | -2,05% | 80,00 |
| 08.01.2024 | 121,25 | 122,50 | 117,75 | 121,75 | 0,00% | 44,00 |
| 05.01.2024 | 121,75 | 122,75 | 119,50 | 121,75 | 0,21% | 31,00 |
| 04.01.2024 | 120,75 | 126,50 | 120,25 | 121,50 | 0,83% | 475,00 |
| 03.01.2024 | 123,25 | 123,75 | 119,00 | 120,50 | -2,63% | - |
| 02.01.2024 | 123,75 | 126,50 | 122,75 | 123,75 | -1,98% | 90,00 |
| 29.12.2023 | 126,00 | 126,25 | 125,00 | 126,25 | 0,20% | 41,00 |
| 28.12.2023 | 125,25 | 128,25 | 124,25 | 126,00 | 0,60% | 78,00 |
| 27.12.2023 | 125,25 | 126,50 | 124,00 | 125,25 | 2,45% | 32,00 |
| 22.12.2023 | 122,75 | 124,50 | 121,50 | 122,25 | -0,41% | 63,00 |
| 21.12.2023 | 119,25 | 124,25 | 118,50 | 122,75 | 2,94% | 24,00 |
| 20.12.2023 | 120,75 | 123,50 | 118,75 | 119,25 | -0,83% | 119,00 |
| 19.12.2023 | 119,25 | 121,25 | 118,75 | 120,25 | 0,84% | 22,00 |
| 18.12.2023 | 119,25 | 122,75 | 118,25 | 119,25 | 0,00% | 70,00 |
| 15.12.2023 | 119,75 | 121,75 | 117,75 | 119,25 | -0,42% | 6,00 |
| 14.12.2023 | 115,75 | 125,25 | 115,50 | 119,75 | 3,01% | 256,00 |
| 13.12.2023 | 113,25 | 116,25 | 108,25 | 116,25 | 2,65% | 35,00 |
| 12.12.2023 | 117,75 | 117,75 | 112,25 | 113,25 | -3,41% | 44,00 |
| 11.12.2023 | 114,75 | 118,25 | 114,00 | 117,25 | 1,96% | 124,00 |
| 08.12.2023 | 115,25 | 117,25 | 113,00 | 115,00 | -0,22% | 43,00 |
| 07.12.2023 | 113,25 | 116,75 | 112,00 | 115,25 | 1,54% | 14,00 |
| 06.12.2023 | 116,75 | 119,50 | 113,25 | 113,50 | -2,37% | 18,00 |
| 05.12.2023 | 122,25 | 122,75 | 115,75 | 116,25 | -4,91% | 15,00 |
| 04.12.2023 | 123,75 | 126,50 | 122,00 | 122,25 | -1,21% | 127,00 |
| 01.12.2023 | 119,25 | 124,25 | 118,75 | 123,75 | 3,34% | 48,00 |