Börse:
66,205$
-4,42%
Echtzeit-Aktienkurs Chart Industries
Bid:
66,150$
Ask:
66,260$
Aktienkurse zur Chart Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2020 | 69,60 | 69,60 | 65,92 | 66,24 | -4,37% | 372.834,00 |
| 23.01.2020 | 69,51 | 69,62 | 68,23 | 69,27 | -0,87% | 255.357,00 |
| 22.01.2020 | 69,89 | 70,11 | 68,71 | 69,88 | 0,62% | 223.121,00 |
| 21.01.2020 | 69,68 | 70,88 | 69,21 | 69,45 | -0,63% | 432.165,00 |
| 19.01.2020 | 69,89 | 69,89 | 69,89 | 69,89 | -0,14% | - |
| 17.01.2020 | 71,90 | 72,01 | 69,60 | 69,99 | -2,53% | 372.149,00 |
| 16.01.2020 | 70,78 | 72,69 | 70,43 | 71,81 | 2,42% | 619.794,00 |
| 15.01.2020 | 68,91 | 70,17 | 68,46 | 70,11 | 1,36% | 289.353,00 |
| 14.01.2020 | 68,93 | 70,32 | 68,66 | 69,17 | -0,09% | 327.845,00 |
| 13.01.2020 | 68,57 | 69,80 | 67,50 | 69,23 | 1,18% | 376.413,00 |
| 10.01.2020 | 69,98 | 69,98 | 68,14 | 68,42 | -1,61% | 366.535,00 |
| 09.01.2020 | 69,34 | 69,79 | 68,81 | 69,54 | 0,65% | 269.538,00 |
| 08.01.2020 | 68,55 | 69,95 | 68,13 | 69,09 | 1,08% | 419.610,00 |
| 07.01.2020 | 67,32 | 68,95 | 67,24 | 68,35 | 2,09% | 379.026,00 |
| 06.01.2020 | 66,96 | 67,18 | 65,06 | 66,95 | -0,67% | 461.794,00 |
| 03.01.2020 | 68,26 | 68,70 | 65,93 | 67,40 | -2,03% | 450.196,00 |
| 02.01.2020 | 67,98 | 68,81 | 67,05 | 68,80 | 1,94% | 416.529,00 |
| 31.12.2019 | 67,63 | 67,89 | 67,29 | 67,49 | -0,30% | 423.938,00 |
| 30.12.2019 | 68,41 | 68,66 | 67,14 | 67,69 | -0,94% | 507.611,00 |
| 27.12.2019 | 68,07 | 68,54 | 67,68 | 68,33 | 0,83% | 458.897,00 |
| 26.12.2019 | 66,71 | 67,80 | 66,61 | 67,77 | 1,42% | 245.390,00 |
| 24.12.2019 | 66,00 | 66,95 | 65,71 | 66,82 | 1,35% | 195.281,00 |
| 23.12.2019 | 64,88 | 65,94 | 64,13 | 65,93 | 2,30% | 446.787,00 |
| 20.12.2019 | 64,55 | 64,85 | 63,24 | 64,45 | 0,89% | 759.933,00 |
| 19.12.2019 | 62,29 | 63,91 | 61,73 | 63,88 | 2,78% | 609.711,00 |
| 18.12.2019 | 62,12 | 62,43 | 60,98 | 62,15 | 0,31% | 661.710,00 |
| 17.12.2019 | 59,89 | 61,96 | 59,65 | 61,96 | 2,89% | 560.650,00 |
| 16.12.2019 | 59,62 | 60,64 | 59,50 | 60,22 | 1,90% | 469.317,00 |
| 13.12.2019 | 58,91 | 59,65 | 58,12 | 59,10 | 0,32% | 635.427,00 |
| 12.12.2019 | 57,02 | 59,21 | 57,02 | 58,91 | 3,03% | 482.459,00 |
| 11.12.2019 | 56,09 | 57,24 | 55,76 | 57,18 | 2,38% | 344.957,00 |
| 10.12.2019 | 55,98 | 56,49 | 55,44 | 55,85 | -0,25% | 470.809,00 |
| 09.12.2019 | 55,25 | 56,05 | 54,88 | 55,99 | 1,22% | 528.215,00 |
| 08.12.2019 | 55,32 | 55,32 | 55,32 | 55,32 | -0,13% | - |
| 06.12.2019 | 54,07 | 55,97 | 53,95 | 55,39 | 4,47% | 324.851,00 |
| 05.12.2019 | 52,50 | 53,85 | 52,49 | 53,02 | 1,20% | 367.755,00 |
| 04.12.2019 | 53,08 | 54,10 | 52,32 | 52,39 | -0,76% | 262.098,00 |
| 03.12.2019 | 52,87 | 53,56 | 52,61 | 52,79 | -1,90% | 263.981,00 |
| 02.12.2019 | 55,20 | 55,47 | 53,69 | 53,81 | -2,52% | 301.441,00 |
| 29.11.2019 | 55,23 | 55,61 | 54,09 | 55,20 | -0,74% | 130.351,00 |
| 27.11.2019 | 55,62 | 56,75 | 55,10 | 55,61 | 0,47% | 247.992,00 |
| 26.11.2019 | 54,55 | 55,60 | 54,00 | 55,35 | 2,18% | 485.919,00 |
| 25.11.2019 | 53,04 | 54,60 | 52,90 | 54,17 | 2,23% | 283.739,00 |
| 22.11.2019 | 53,42 | 53,64 | 52,90 | 52,99 | -0,23% | 210.397,00 |
| 21.11.2019 | 53,02 | 53,37 | 52,40 | 53,11 | 0,23% | 391.970,00 |
| 20.11.2019 | 53,20 | 53,84 | 52,52 | 52,99 | -0,95% | 527.184,00 |
| 19.11.2019 | 54,96 | 56,48 | 53,48 | 53,50 | -2,35% | 397.663,00 |
| 18.11.2019 | 56,50 | 56,76 | 54,76 | 54,79 | -3,47% | 396.678,00 |
| 15.11.2019 | 54,71 | 57,36 | 54,70 | 56,76 | 4,80% | 316.604,00 |
| 14.11.2019 | 55,27 | 55,65 | 54,08 | 54,16 | -2,59% | 490.750,00 |
| 13.11.2019 | 56,51 | 56,55 | 54,01 | 55,60 | -2,20% | 469.766,00 |
| 12.11.2019 | 57,07 | 57,67 | 56,65 | 56,85 | -0,46% | 214.020,00 |
| 11.11.2019 | 57,54 | 57,89 | 56,87 | 57,11 | -1,86% | 182.015,00 |
| 08.11.2019 | 57,97 | 58,48 | 57,57 | 58,19 | -0,19% | 239.109,00 |
| 07.11.2019 | 58,69 | 59,61 | 58,01 | 58,30 | 0,62% | 223.940,00 |
| 06.11.2019 | 59,00 | 59,15 | 56,80 | 57,94 | -1,65% | 388.207,00 |
| 05.11.2019 | 59,61 | 60,73 | 58,84 | 58,92 | -0,40% | 331.818,00 |
| 04.11.2019 | 59,97 | 60,62 | 59,02 | 59,15 | -0,03% | 300.751,00 |
| 01.11.2019 | 59,06 | 59,96 | 58,85 | 59,17 | 0,92% | 336.987,00 |
| 31.10.2019 | 59,05 | 59,43 | 57,20 | 58,63 | -0,91% | 467.216,00 |
| 30.10.2019 | 60,63 | 60,63 | 58,41 | 59,17 | -2,00% | 301.125,00 |
| 29.10.2019 | 60,77 | 61,28 | 59,79 | 60,38 | -1,19% | 379.811,00 |
| 28.10.2019 | 61,57 | 61,91 | 60,51 | 61,11 | 0,00% | 255.509,00 |
| 25.10.2019 | 59,08 | 61,39 | 59,08 | 61,11 | 3,61% | 406.322,00 |
| 24.10.2019 | 58,99 | 59,84 | 58,45 | 58,98 | 0,94% | 318.391,00 |
| 23.10.2019 | 59,61 | 59,61 | 58,38 | 58,43 | -1,55% | 400.083,00 |
| 22.10.2019 | 56,88 | 60,03 | 56,64 | 59,35 | 4,84% | 372.766,00 |
| 21.10.2019 | 57,51 | 59,03 | 56,14 | 56,61 | -2,55% | 1.011.709,00 |
| 18.10.2019 | 59,15 | 59,86 | 57,51 | 58,09 | -1,99% | 911.695,00 |
| 17.10.2019 | 54,50 | 60,96 | 54,12 | 59,27 | 0,78% | 1.299.162,00 |
| 16.10.2019 | 59,27 | 60,87 | 58,42 | 58,81 | -0,59% | 575.108,00 |
| 15.10.2019 | 58,83 | 60,59 | 58,77 | 59,16 | -0,14% | 499.246,00 |
| 14.10.2019 | 57,65 | 59,49 | 57,16 | 59,24 | 1,59% | 239.012,00 |
| 11.10.2019 | 58,03 | 59,35 | 57,69 | 58,31 | 2,48% | 432.210,00 |
| 10.10.2019 | 57,20 | 57,87 | 56,50 | 56,90 | -0,42% | 389.442,00 |
| 09.10.2019 | 56,78 | 57,47 | 55,83 | 57,14 | 1,62% | 349.816,00 |
| 08.10.2019 | 56,83 | 56,83 | 55,62 | 56,23 | -2,83% | 343.529,00 |
| 07.10.2019 | 58,84 | 58,97 | 57,80 | 57,87 | -1,46% | 267.199,00 |
| 04.10.2019 | 58,05 | 58,83 | 57,85 | 58,73 | 1,26% | 310.081,00 |
| 03.10.2019 | 58,63 | 58,98 | 56,83 | 58,00 | -1,51% | 540.153,00 |
| 02.10.2019 | 59,50 | 59,54 | 57,51 | 58,89 | -2,31% | 448.787,00 |
| 01.10.2019 | 62,94 | 63,28 | 59,17 | 60,28 | -3,34% | 511.103,00 |
| 30.09.2019 | 63,37 | 64,17 | 62,19 | 62,36 | -1,66% | 412.459,00 |
| 27.09.2019 | 64,83 | 65,08 | 62,70 | 63,41 | -0,92% | 316.440,00 |
| 26.09.2019 | 64,84 | 64,96 | 63,98 | 64,00 | -1,67% | 285.847,00 |
| 25.09.2019 | 64,82 | 65,61 | 64,07 | 65,09 | -0,08% | 318.432,00 |
| 24.09.2019 | 65,64 | 66,49 | 64,67 | 65,14 | -0,94% | 386.754,00 |
| 23.09.2019 | 66,25 | 66,69 | 64,90 | 65,76 | 0,00% | 474.970,00 |
| 20.09.2019 | 65,48 | 67,68 | 64,72 | 65,76 | 0,23% | 633.696,00 |
| 19.09.2019 | 67,33 | 67,67 | 65,50 | 65,61 | -2,10% | 359.424,00 |
| 18.09.2019 | 67,93 | 67,93 | 66,34 | 67,02 | -1,67% | 327.004,00 |
| 17.09.2019 | 68,37 | 68,98 | 66,95 | 68,16 | -0,41% | 303.374,00 |
| 16.09.2019 | 69,73 | 70,62 | 68,01 | 68,44 | -2,47% | 544.822,00 |
| 13.09.2019 | 69,49 | 71,04 | 68,20 | 70,17 | 2,02% | 386.028,00 |
| 12.09.2019 | 67,76 | 69,20 | 66,73 | 68,78 | 1,42% | 410.035,00 |
| 11.09.2019 | 66,69 | 67,86 | 65,58 | 67,82 | 2,45% | 629.040,00 |
| 10.09.2019 | 64,57 | 66,99 | 64,02 | 66,20 | 2,05% | 343.537,00 |
| 09.09.2019 | 62,50 | 64,88 | 62,33 | 64,87 | 4,09% | 275.067,00 |
| 06.09.2019 | 62,12 | 63,49 | 61,65 | 62,32 | 0,10% | 214.824,00 |
| 05.09.2019 | 62,08 | 64,01 | 62,08 | 62,26 | 1,47% | 296.472,00 |