142,125€
-0,16%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
Ask:
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 142,50 | 142,55 | 142,13 | 142,15 | -0,54% | - |
| 24.04.2024 | 143,70 | 144,75 | 141,00 | 142,93 | -0,35% | - |
| 23.04.2024 | 140,35 | 144,00 | 139,85 | 143,43 | 2,14% | - |
| 22.04.2024 | 139,18 | 142,77 | 137,95 | 140,43 | 1,04% | - |
| 19.04.2024 | 138,68 | 140,85 | 137,15 | 138,98 | -0,41% | - |
| 18.04.2024 | 138,52 | 143,55 | 138,05 | 139,55 | 0,90% | - |
| 17.04.2024 | 139,65 | 139,95 | 136,38 | 138,30 | -0,84% | - |
| 16.04.2024 | 141,20 | 142,13 | 136,80 | 139,48 | -1,26% | - |
| 15.04.2024 | 145,38 | 146,30 | 139,90 | 141,25 | -2,72% | - |
| 12.04.2024 | 145,30 | 147,45 | 142,70 | 145,20 | -0,21% | - |
| 11.04.2024 | 148,02 | 148,38 | 143,75 | 145,50 | -1,74% | - |
| 10.04.2024 | 149,73 | 150,13 | 143,80 | 148,08 | -1,07% | 66,00 |
| 09.04.2024 | 145,18 | 151,20 | 144,65 | 149,68 | 2,99% | - |
| 08.04.2024 | 143,52 | 146,08 | 143,30 | 145,33 | 1,11% | - |
| 05.04.2024 | 141,75 | 145,13 | 141,50 | 143,73 | 1,52% | - |
| 04.04.2024 | 144,98 | 148,00 | 141,50 | 141,58 | -2,36% | - |
| 03.04.2024 | 145,40 | 147,05 | 144,25 | 145,00 | -0,38% | - |
| 02.04.2024 | 148,98 | 149,52 | 144,93 | 145,55 | -5,33% | - |
| 28.03.2024 | 152,75 | 157,50 | 151,75 | 153,75 | -0,49% | - |
| 27.03.2024 | 151,00 | 158,00 | 144,00 | 154,50 | 2,15% | - |
| 26.03.2024 | 147,25 | 157,00 | 147,00 | 151,25 | 4,31% | - |
| 25.03.2024 | 147,00 | 149,75 | 134,00 | 145,00 | -2,03% | - |
| 22.03.2024 | 144,75 | 155,75 | 137,25 | 148,00 | -2,31% | - |
| 21.03.2024 | 137,75 | 152,00 | 137,75 | 151,50 | 9,39% | - |
| 20.03.2024 | 136,75 | 148,00 | 133,50 | 138,50 | -0,18% | - |
| 19.03.2024 | 132,25 | 147,00 | 132,25 | 138,75 | 4,52% | - |
| 18.03.2024 | 131,50 | 137,25 | 130,25 | 132,75 | 0,00% | - |
| 15.03.2024 | 132,25 | 134,25 | 130,75 | 132,75 | -1,67% | - |
| 14.03.2024 | 133,75 | 143,00 | 130,75 | 135,00 | 1,12% | - |
| 13.03.2024 | 132,25 | 143,00 | 131,50 | 133,50 | 2,30% | - |
| 12.03.2024 | 132,25 | 144,25 | 128,25 | 130,50 | -2,06% | 30,00 |
| 11.03.2024 | 130,75 | 136,75 | 130,25 | 133,25 | 1,52% | - |
| 08.03.2024 | 131,50 | 135,75 | 129,75 | 131,25 | -0,57% | - |
| 07.03.2024 | 129,25 | 132,25 | 129,25 | 132,00 | 1,73% | - |
| 06.03.2024 | 130,75 | 132,25 | 128,75 | 129,75 | -0,95% | - |
| 05.03.2024 | 131,00 | 133,25 | 129,75 | 131,00 | -0,76% | - |
| 04.03.2024 | 135,00 | 137,25 | 130,00 | 132,00 | -2,40% | - |
| 01.03.2024 | 131,50 | 137,00 | 131,50 | 135,25 | 2,66% | - |
| 29.02.2024 | 135,50 | 141,50 | 130,75 | 131,75 | -3,30% | - |
| 28.02.2024 | 121,25 | 145,00 | 121,25 | 136,25 | 12,37% | 51,00 |
| 27.02.2024 | 117,00 | 121,75 | 117,00 | 121,25 | 2,97% | - |
| 26.02.2024 | 117,25 | 119,75 | 116,00 | 117,75 | 0,43% | - |
| 23.02.2024 | 116,75 | 119,25 | 114,50 | 117,25 | 0,43% | - |
| 22.02.2024 | 116,25 | 118,50 | 115,75 | 116,75 | 0,43% | - |
| 21.02.2024 | 116,75 | 117,50 | 114,75 | 116,25 | 0,00% | - |
| 20.02.2024 | 122,75 | 122,75 | 115,25 | 116,25 | -5,30% | - |
| 19.02.2024 | 122,75 | 122,75 | 122,50 | 122,75 | 0,00% | - |
| 16.02.2024 | 123,25 | 124,00 | 121,25 | 122,75 | 0,00% | 10,00 |
| 15.02.2024 | 118,00 | 123,25 | 117,50 | 122,75 | 4,03% | - |
| 14.02.2024 | 113,00 | 118,75 | 113,00 | 118,00 | 3,51% | - |
| 13.02.2024 | 116,75 | 116,75 | 112,00 | 114,00 | -2,36% | - |
| 12.02.2024 | 113,25 | 120,25 | 113,25 | 116,75 | 3,09% | - |
| 09.02.2024 | 110,25 | 114,25 | 108,75 | 113,25 | 2,72% | 40,00 |
| 08.02.2024 | 108,75 | 110,25 | 106,75 | 110,25 | 1,38% | - |
| 07.02.2024 | 110,25 | 111,25 | 108,25 | 108,75 | -1,36% | - |
| 06.02.2024 | 108,75 | 110,25 | 107,25 | 110,25 | 1,38% | - |
| 05.02.2024 | 111,75 | 112,75 | 106,25 | 108,75 | -3,12% | - |
| 02.02.2024 | 111,75 | 113,25 | 109,25 | 112,25 | 0,00% | - |
| 01.02.2024 | 108,25 | 112,25 | 107,25 | 112,25 | 4,18% | - |
| 31.01.2024 | 111,75 | 112,75 | 107,75 | 107,75 | -3,15% | - |
| 30.01.2024 | 110,25 | 114,25 | 108,50 | 111,25 | 0,91% | - |
| 29.01.2024 | 103,25 | 110,25 | 103,25 | 110,25 | 8,35% | 100,00 |
| 26.01.2024 | 109,75 | 111,25 | 101,25 | 101,75 | -7,71% | - |
| 25.01.2024 | 109,25 | 112,25 | 105,75 | 110,25 | 0,92% | - |
| 24.01.2024 | 118,75 | 120,00 | 109,25 | 109,25 | -8,00% | - |
| 23.01.2024 | 118,00 | 121,25 | 115,75 | 118,75 | -0,42% | - |
| 22.01.2024 | 115,50 | 119,25 | 115,50 | 119,25 | 3,47% | - |
| 19.01.2024 | 119,25 | 120,25 | 112,75 | 115,25 | -3,76% | 555,00 |
| 18.01.2024 | 116,25 | 122,00 | 116,25 | 119,75 | 2,57% | - |
| 17.01.2024 | 116,75 | 116,75 | 114,25 | 116,75 | -0,43% | - |
| 16.01.2024 | 121,25 | 121,75 | 117,25 | 117,25 | -3,30% | - |
| 15.01.2024 | 121,25 | 121,75 | 121,25 | 121,25 | -0,41% | - |
| 12.01.2024 | 120,75 | 126,75 | 120,25 | 121,75 | 0,83% | 50,00 |
| 11.01.2024 | 117,75 | 121,25 | 115,25 | 120,75 | 2,99% | - |
| 10.01.2024 | 118,00 | 120,00 | 115,75 | 117,25 | -1,68% | - |
| 09.01.2024 | 121,25 | 121,75 | 116,25 | 119,25 | -2,05% | - |
| 08.01.2024 | 120,50 | 122,25 | 117,50 | 121,75 | 0,00% | - |
| 05.01.2024 | 121,00 | 123,25 | 119,25 | 121,75 | 0,41% | - |
| 04.01.2024 | 120,75 | 126,50 | 120,25 | 121,25 | 0,62% | - |
| 03.01.2024 | 123,25 | 123,75 | 118,75 | 120,50 | -2,63% | - |
| 02.01.2024 | 123,00 | 126,75 | 122,75 | 123,75 | -1,98% | - |
| 29.12.2023 | 126,25 | 126,25 | 125,75 | 126,25 | 0,20% | - |
| 28.12.2023 | 125,25 | 128,25 | 123,75 | 126,00 | 0,60% | - |
| 27.12.2023 | 125,25 | 126,75 | 124,00 | 125,25 | 2,66% | - |
| 22.12.2023 | 122,75 | 124,75 | 121,75 | 122,00 | -0,61% | - |
| 21.12.2023 | 119,25 | 124,25 | 118,50 | 122,75 | 3,37% | - |
| 20.12.2023 | 120,75 | 123,75 | 118,50 | 118,75 | -1,25% | - |
| 19.12.2023 | 119,25 | 121,50 | 118,75 | 120,25 | 1,05% | - |
| 18.12.2023 | 118,50 | 122,75 | 118,25 | 119,00 | -0,21% | - |
| 15.12.2023 | 119,75 | 121,75 | 117,75 | 119,25 | 0,00% | - |
| 14.12.2023 | 115,75 | 125,25 | 115,75 | 119,25 | 3,02% | 10,00 |
| 13.12.2023 | 113,25 | 116,25 | 108,25 | 115,75 | 2,66% | - |
| 12.12.2023 | 117,75 | 117,75 | 112,25 | 112,75 | -4,25% | - |
| 11.12.2023 | 114,75 | 118,50 | 114,00 | 117,75 | 2,61% | - |
| 08.12.2023 | 115,25 | 117,50 | 112,75 | 114,75 | -0,43% | - |
| 07.12.2023 | 113,25 | 116,75 | 112,25 | 115,25 | -0,65% | - |
| 06.12.2023 | 116,75 | 120,00 | 113,25 | 116,00 | -0,22% | - |
| 05.12.2023 | 122,25 | 122,75 | 115,75 | 116,25 | -4,91% | - |
| 04.12.2023 | 123,75 | 126,75 | 121,75 | 122,25 | 3,16% | - |
| 01.12.2023 | 119,25 | 124,25 | 118,50 | 118,50 | -1,04% | - |