Börse:
143,583$
-5,40%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
142,601$
Ask:
144,565$
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 150,72 | 152,41 | 144,61 | 144,61 | -4,67% | - |
| 03.03.2021 | 148,99 | 153,61 | 147,86 | 151,70 | 1,71% | 354.056,00 |
| 02.03.2021 | 151,00 | 153,40 | 146,55 | 149,15 | -1,10% | 443.780,00 |
| 01.03.2021 | 145,37 | 151,06 | 145,37 | 150,80 | 5,39% | 334.908,00 |
| 26.02.2021 | 140,31 | 144,25 | 136,25 | 143,09 | 2,51% | 366.466,00 |
| 25.02.2021 | 144,34 | 146,00 | 138,79 | 139,59 | -2,65% | 327.602,00 |
| 24.02.2021 | 138,60 | 144,51 | 136,57 | 143,39 | 4,72% | 278.289,00 |
| 23.02.2021 | 134,70 | 140,51 | 130,34 | 136,93 | -1,80% | 587.720,00 |
| 22.02.2021 | 131,73 | 145,00 | 131,00 | 139,44 | 4,04% | 461.581,00 |
| 19.02.2021 | 139,92 | 148,12 | 132,97 | 134,02 | -3,89% | 659.477,00 |
| 18.02.2021 | 153,02 | 154,79 | 138,51 | 139,45 | -9,91% | 1.089.026,00 |
| 17.02.2021 | 155,19 | 156,06 | 149,80 | 154,79 | -0,24% | 302.285,00 |
| 16.02.2021 | 156,33 | 158,99 | 154,22 | 155,17 | 1,03% | 265.544,00 |
| 12.02.2021 | 149,29 | 153,91 | 149,18 | 153,59 | 2,20% | 211.711,00 |
| 11.02.2021 | 151,42 | 151,58 | 145,81 | 150,29 | 1,38% | 303.656,00 |
| 10.02.2021 | 151,85 | 154,55 | 147,33 | 148,24 | -1,39% | 348.748,00 |
| 09.02.2021 | 147,00 | 152,51 | 144,11 | 150,33 | 2,20% | 266.529,00 |
| 08.02.2021 | 142,92 | 147,55 | 142,16 | 147,10 | 3,94% | 241.795,00 |
| 05.02.2021 | 140,68 | 143,46 | 137,73 | 141,52 | 1,07% | 359.544,00 |
| 04.02.2021 | 137,00 | 140,49 | 136,88 | 140,02 | 1,30% | 231.050,00 |
| 03.02.2021 | 137,36 | 139,16 | 135,50 | 138,22 | 0,16% | 286.140,00 |
| 02.02.2021 | 130,00 | 139,73 | 130,00 | 138,00 | 8,07% | 581.748,00 |
| 01.02.2021 | 120,46 | 128,40 | 119,74 | 127,69 | 6,31% | 308.340,00 |
| 29.01.2021 | 125,22 | 129,06 | 119,65 | 120,11 | -4,74% | 490.902,00 |
| 28.01.2021 | 125,11 | 127,55 | 123,62 | 126,09 | 0,78% | 457.062,00 |
| 27.01.2021 | 132,74 | 136,01 | 124,77 | 125,11 | -9,98% | 627.758,00 |
| 26.01.2021 | 138,21 | 139,63 | 133,44 | 138,98 | 2,19% | 272.896,00 |
| 25.01.2021 | 141,32 | 143,56 | 134,85 | 136,00 | -4,71% | 308.129,00 |
| 22.01.2021 | 136,02 | 143,18 | 135,30 | 142,72 | 3,24% | 321.930,00 |
| 21.01.2021 | 139,73 | 142,11 | 136,47 | 138,24 | -0,55% | 185.371,00 |
| 20.01.2021 | 140,81 | 143,13 | 137,54 | 139,01 | 1,19% | 280.221,00 |
| 19.01.2021 | 136,67 | 138,49 | 134,84 | 137,38 | 1,85% | 331.582,00 |
| 15.01.2021 | 133,72 | 138,93 | 128,16 | 134,88 | -1,65% | 373.317,00 |
| 14.01.2021 | 133,25 | 139,70 | 133,02 | 137,14 | 3,28% | 394.599,00 |
| 13.01.2021 | 136,13 | 137,37 | 131,67 | 132,78 | -2,90% | 274.904,00 |
| 12.01.2021 | 132,83 | 140,45 | 132,69 | 136,75 | 4,80% | 470.500,00 |
| 11.01.2021 | 130,10 | 131,91 | 127,01 | 130,49 | -1,06% | 262.237,00 |
| 08.01.2021 | 138,00 | 138,87 | 129,16 | 131,89 | -3,88% | 468.411,00 |
| 07.01.2021 | 133,83 | 140,88 | 133,83 | 137,22 | 3,41% | 517.896,00 |
| 06.01.2021 | 125,99 | 135,12 | 122,74 | 132,69 | 7,75% | 621.781,00 |
| 05.01.2021 | 117,64 | 124,82 | 117,64 | 123,15 | 4,00% | 331.113,00 |
| 04.01.2021 | 118,08 | 122,12 | 115,87 | 118,41 | 0,53% | 304.480,00 |
| 31.12.2020 | 120,39 | 120,39 | 117,67 | 117,79 | -1,65% | 280.430,00 |
| 30.12.2020 | 116,70 | 120,01 | 116,02 | 119,77 | 3,63% | 203.726,00 |
| 29.12.2020 | 118,54 | 119,07 | 115,21 | 115,57 | -2,67% | 270.320,00 |
| 28.12.2020 | 123,00 | 123,00 | 118,41 | 118,74 | -1,91% | 381.111,00 |
| 24.12.2020 | 122,05 | 122,18 | 120,01 | 121,05 | -0,72% | 132.361,00 |
| 23.12.2020 | 120,90 | 123,23 | 119,52 | 121,93 | 2,51% | 290.605,00 |
| 22.12.2020 | 117,82 | 119,09 | 115,56 | 118,95 | 1,55% | 301.298,00 |
| 21.12.2020 | 110,25 | 117,37 | 110,25 | 117,14 | 4,61% | 460.397,00 |
| 18.12.2020 | 112,69 | 113,74 | 110,28 | 111,98 | -1,08% | 1.068.909,00 |
| 17.12.2020 | 114,44 | 115,87 | 110,34 | 113,20 | 1,01% | 467.435,00 |
| 16.12.2020 | 120,71 | 121,03 | 110,79 | 112,07 | -7,44% | 659.577,00 |
| 15.12.2020 | 115,00 | 122,52 | 113,13 | 121,08 | 5,78% | 488.128,00 |
| 14.12.2020 | 115,55 | 117,28 | 114,30 | 114,46 | 0,19% | 332.760,00 |
| 11.12.2020 | 111,34 | 115,18 | 111,23 | 114,24 | 1,10% | 260.907,00 |
| 10.12.2020 | 111,50 | 114,66 | 111,17 | 113,00 | -0,46% | 396.266,00 |
| 09.12.2020 | 114,34 | 116,61 | 113,01 | 113,52 | 0,13% | 779.153,00 |
| 08.12.2020 | 107,41 | 113,52 | 107,41 | 113,37 | 4,49% | 428.484,00 |
| 07.12.2020 | 109,13 | 110,71 | 107,37 | 108,50 | -0,22% | 326.247,00 |
| 04.12.2020 | 104,49 | 108,98 | 103,77 | 108,74 | 4,45% | 282.398,00 |
| 03.12.2020 | 104,70 | 105,67 | 103,37 | 104,11 | -0,01% | 148.427,00 |
| 02.12.2020 | 103,90 | 104,99 | 101,89 | 104,12 | 0,20% | 246.239,00 |
| 01.12.2020 | 104,90 | 106,25 | 103,11 | 103,91 | 0,53% | 298.362,00 |
| 30.11.2020 | 106,69 | 107,65 | 101,90 | 103,36 | -3,78% | 307.892,00 |
| 27.11.2020 | 107,65 | 109,97 | 106,78 | 107,42 | 0,21% | 131.608,00 |
| 25.11.2020 | 106,15 | 109,10 | 104,19 | 107,19 | 1,13% | 327.891,00 |
| 24.11.2020 | 105,64 | 109,26 | 104,29 | 105,99 | 2,19% | 366.123,00 |
| 23.11.2020 | 102,29 | 104,42 | 100,89 | 103,72 | 3,22% | 430.227,00 |
| 20.11.2020 | 96,47 | 100,83 | 96,47 | 100,48 | 2,92% | 374.619,00 |
| 19.11.2020 | 95,46 | 98,60 | 95,05 | 97,63 | 1,67% | 306.975,00 |
| 18.11.2020 | 95,26 | 97,43 | 94,85 | 96,03 | 1,12% | 254.092,00 |
| 17.11.2020 | 94,41 | 95,05 | 92,03 | 94,97 | -0,36% | 277.334,00 |
| 16.11.2020 | 95,75 | 97,31 | 94,15 | 95,31 | 1,84% | 623.125,00 |
| 13.11.2020 | 90,83 | 94,27 | 90,65 | 93,59 | 4,96% | 316.567,00 |
| 12.11.2020 | 90,27 | 91,45 | 87,28 | 89,17 | -2,44% | 405.485,00 |
| 11.11.2020 | 94,01 | 96,59 | 88,54 | 91,40 | -0,75% | 504.686,00 |
| 10.11.2020 | 91,29 | 95,47 | 91,02 | 92,09 | 1,23% | 753.361,00 |
| 09.11.2020 | 89,79 | 94,64 | 89,79 | 90,97 | 8,22% | 494.847,00 |
| 06.11.2020 | 89,08 | 89,94 | 83,68 | 84,06 | -5,64% | 380.233,00 |
| 05.11.2020 | 87,23 | 90,43 | 86,41 | 89,08 | 3,59% | 257.311,00 |
| 04.11.2020 | 85,62 | 86,80 | 82,94 | 85,99 | -0,28% | 271.307,00 |
| 03.11.2020 | 88,26 | 89,05 | 84,70 | 86,23 | -0,34% | 378.439,00 |
| 02.11.2020 | 85,06 | 86,93 | 84,52 | 86,52 | 2,45% | 276.885,00 |
| 30.10.2020 | 86,40 | 87,33 | 83,26 | 84,45 | -2,20% | 425.089,00 |
| 29.10.2020 | 84,38 | 86,59 | 82,90 | 86,35 | 1,66% | 264.487,00 |
| 28.10.2020 | 84,50 | 85,66 | 82,01 | 84,94 | -2,55% | 402.361,00 |
| 27.10.2020 | 86,91 | 87,96 | 85,96 | 87,16 | 0,86% | 321.111,00 |
| 26.10.2020 | 86,94 | 88,74 | 85,11 | 86,42 | -2,91% | 395.148,00 |
| 23.10.2020 | 89,01 | 91,98 | 88,03 | 89,01 | 2,42% | 943.069,00 |
| 22.10.2020 | 80,11 | 89,07 | 80,00 | 86,91 | 3,62% | 1.347.113,00 |
| 21.10.2020 | 85,21 | 86,30 | 83,31 | 83,87 | -1,94% | 873.996,00 |
| 20.10.2020 | 84,45 | 85,57 | 82,02 | 85,53 | 2,92% | 417.038,00 |
| 19.10.2020 | 85,33 | 85,90 | 82,74 | 83,10 | -1,75% | 297.843,00 |
| 16.10.2020 | 84,88 | 85,76 | 84,07 | 84,58 | -0,32% | 351.752,00 |
| 15.10.2020 | 82,62 | 85,19 | 80,69 | 84,85 | 1,41% | 610.805,00 |
| 14.10.2020 | 76,02 | 84,46 | 76,02 | 83,67 | 11,10% | 972.042,00 |
| 13.10.2020 | 72,93 | 75,48 | 70,63 | 75,31 | 3,08% | 416.278,00 |
| 12.10.2020 | 73,98 | 74,13 | 72,34 | 73,06 | -0,05% | 283.364,00 |
| 09.10.2020 | 73,42 | 73,85 | 72,78 | 73,10 | 0,65% | 248.484,00 |