Börse:
85,058$
0,14%
Echtzeit-Aktienkurs Chart Industries Inc.
Bid:
84,494$
Ask:
85,623$
Aktienkurse zur Chart Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 84,28 | 84,90 | 83,19 | 84,90 | -0,04% | - |
| 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% | 351.748,00 |
| 15.10.2020 | 82,62 | 85,19 | 80,69 | 84,85 | 1,41% | 606.734,00 |
| 14.10.2020 | 76,02 | 84,46 | 76,02 | 83,67 | 11,10% | 971.891,00 |
| 13.10.2020 | 72,93 | 75,48 | 70,63 | 75,31 | 3,08% | 395.087,00 |
| 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 |
| 08.10.2020 | 75,74 | 75,82 | 72,50 | 72,63 | -1,73% | 252.626,00 |
| 07.10.2020 | 72,38 | 74,10 | 71,45 | 73,91 | 4,56% | 503.149,00 |
| 06.10.2020 | 76,70 | 76,74 | 70,15 | 70,69 | -6,88% | 472.731,00 |
| 05.10.2020 | 74,71 | 76,15 | 74,35 | 75,91 | 2,93% | 406.262,00 |
| 02.10.2020 | 69,91 | 74,00 | 69,00 | 73,75 | 2,42% | 381.161,00 |
| 01.10.2020 | 70,82 | 72,29 | 69,80 | 72,01 | 2,48% | 238.637,00 |
| 30.09.2020 | 69,41 | 71,47 | 69,30 | 70,27 | 1,37% | 334.461,00 |
| 29.09.2020 | 69,61 | 70,14 | 68,56 | 69,32 | -0,50% | 184.632,00 |
| 28.09.2020 | 70,07 | 70,68 | 69,01 | 69,67 | 1,98% | 283.114,00 |
| 25.09.2020 | 65,07 | 68,57 | 64,78 | 68,32 | 4,64% | 312.388,00 |
| 24.09.2020 | 64,84 | 66,47 | 63,62 | 65,29 | 0,46% | 259.640,00 |
| 23.09.2020 | 67,56 | 68,65 | 64,82 | 64,99 | -3,90% | 329.795,00 |
| 22.09.2020 | 67,75 | 68,14 | 66,24 | 67,63 | 0,94% | 219.932,00 |
| 21.09.2020 | 68,76 | 68,95 | 65,31 | 67,00 | -6,04% | 332.598,00 |
| 18.09.2020 | 71,74 | 72,57 | 70,02 | 71,31 | 0,63% | 969.168,00 |
| 17.09.2020 | 69,52 | 71,32 | 67,69 | 70,86 | 0,50% | - |
| 16.09.2020 | 70,68 | 73,22 | 70,25 | 70,51 | 0,11% | 415.907,00 |
| 15.09.2020 | 69,30 | 70,57 | 67,58 | 70,43 | 2,27% | 227.616,00 |
| 14.09.2020 | 69,56 | 69,81 | 66,05 | 68,87 | 2,07% | 465.591,00 |
| 11.09.2020 | 70,27 | 70,27 | 66,62 | 67,47 | -3,31% | 584.874,00 |
| 10.09.2020 | 68,95 | 70,83 | 68,14 | 69,78 | 1,93% | 412.548,00 |
| 09.09.2020 | 63,92 | 69,25 | 63,92 | 68,46 | 8,63% | 460.596,00 |
| 08.09.2020 | 62,82 | 65,01 | 62,12 | 63,02 | -1,78% | 416.506,00 |
| 04.09.2020 | 64,64 | 66,29 | 62,79 | 64,16 | 1,26% | 718.909,00 |
| 03.09.2020 | 66,76 | 66,76 | 62,78 | 63,36 | -4,99% | 375.594,00 |
| 02.09.2020 | 68,39 | 68,52 | 64,74 | 66,69 | -2,10% | 296.100,00 |
| 01.09.2020 | 65,46 | 69,09 | 64,72 | 68,12 | 3,65% | 490.029,00 |
| 31.08.2020 | 66,75 | 66,99 | 65,09 | 65,72 | -2,28% | 343.622,00 |
| 28.08.2020 | 67,40 | 69,00 | 66,68 | 67,25 | 0,42% | 325.616,00 |
| 27.08.2020 | 70,95 | 71,29 | 66,61 | 66,97 | -5,20% | 518.213,00 |
| 26.08.2020 | 71,57 | 71,74 | 69,61 | 70,64 | -1,16% | 425.395,00 |
| 25.08.2020 | 73,00 | 73,50 | 70,42 | 71,47 | -3,05% | 530.287,00 |
| 24.08.2020 | 73,89 | 74,96 | 72,76 | 73,72 | 0,89% | 247.668,00 |
| 21.08.2020 | 73,21 | 74,15 | 72,15 | 73,07 | -1,19% | 252.544,00 |
| 20.08.2020 | 72,15 | 74,73 | 71,61 | 73,95 | 1,83% | 321.998,00 |
| 19.08.2020 | 72,03 | 74,00 | 71,79 | 72,62 | 0,76% | 460.083,00 |
| 18.08.2020 | 71,94 | 73,59 | 71,11 | 72,07 | 0,68% | 356.518,00 |
| 17.08.2020 | 72,41 | 72,77 | 71,46 | 71,58 | -0,65% | 191.389,00 |
| 14.08.2020 | 71,78 | 73,05 | 71,00 | 72,05 | -0,29% | 334.637,00 |
| 13.08.2020 | 73,02 | 74,77 | 72,17 | 72,26 | -2,03% | 589.019,00 |
| 12.08.2020 | 75,70 | 76,73 | 73,06 | 73,76 | -1,64% | 434.181,00 |
| 11.08.2020 | 76,75 | 77,56 | 74,84 | 74,99 | -0,74% | 352.986,00 |
| 10.08.2020 | 74,21 | 76,76 | 74,21 | 75,55 | 2,16% | 322.762,00 |
| 07.08.2020 | 71,06 | 74,17 | 70,97 | 73,95 | 3,82% | 402.021,00 |
| 06.08.2020 | 72,55 | 72,70 | 70,21 | 71,23 | -1,58% | 418.967,00 |
| 05.08.2020 | 72,45 | 73,09 | 71,39 | 72,37 | 1,15% | 397.878,00 |
| 04.08.2020 | 69,36 | 72,35 | 69,36 | 71,55 | 2,33% | 252.474,00 |
| 03.08.2020 | 68,99 | 70,24 | 68,00 | 69,92 | 2,03% | 290.961,00 |
| 31.07.2020 | 69,31 | 69,57 | 67,01 | 68,53 | -1,57% | 243.474,00 |
| 30.07.2020 | 66,38 | 70,00 | 65,19 | 69,62 | 1,98% | 478.119,00 |
| 29.07.2020 | 65,10 | 69,20 | 65,02 | 68,27 | 4,76% | 489.731,00 |
| 28.07.2020 | 67,05 | 68,15 | 65,08 | 65,17 | -3,71% | 470.676,00 |
| 27.07.2020 | 66,75 | 68,23 | 66,42 | 67,68 | 1,93% | 630.229,00 |
| 24.07.2020 | 66,13 | 66,42 | 64,57 | 66,40 | 1,86% | 851.121,00 |
| 23.07.2020 | 60,21 | 65,87 | 60,00 | 65,19 | 17,16% | 1.947.058,00 |
| 22.07.2020 | 54,77 | 58,01 | 54,24 | 55,64 | 0,85% | 1.304.287,00 |
| 21.07.2020 | 54,71 | 55,91 | 54,37 | 55,17 | 2,79% | 646.646,00 |
| 20.07.2020 | 53,36 | 54,17 | 52,96 | 53,67 | 0,32% | 266.047,00 |
| 17.07.2020 | 52,75 | 54,16 | 52,70 | 53,50 | 1,40% | 252.610,00 |
| 16.07.2020 | 52,64 | 53,48 | 51,84 | 52,76 | -0,86% | 227.602,00 |
| 15.07.2020 | 52,94 | 54,10 | 51,49 | 53,22 | 4,11% | 314.179,00 |
| 14.07.2020 | 48,82 | 51,19 | 48,26 | 51,12 | 3,40% | 339.375,00 |
| 13.07.2020 | 49,81 | 51,43 | 49,42 | 49,44 | 0,39% | 555.078,00 |
| 10.07.2020 | 48,18 | 49,32 | 48,18 | 49,25 | 1,92% | 393.619,00 |
| 09.07.2020 | 48,10 | 49,07 | 46,68 | 48,32 | 2,57% | 463.161,00 |
| 08.07.2020 | 45,94 | 48,05 | 45,47 | 47,11 | 1,95% | 782.219,00 |
| 07.07.2020 | 47,08 | 48,29 | 45,83 | 46,21 | -3,57% | 374.307,00 |
| 06.07.2020 | 49,17 | 49,98 | 47,63 | 47,92 | 0,31% | 419.278,00 |
| 02.07.2020 | 48,34 | 49,45 | 47,43 | 47,77 | 1,92% | 237.886,00 |
| 01.07.2020 | 48,83 | 50,12 | 46,20 | 46,87 | -3,34% | 498.539,00 |
| 30.06.2020 | 46,81 | 48,93 | 46,43 | 48,49 | 2,73% | 487.229,00 |
| 29.06.2020 | 48,03 | 48,40 | 45,02 | 47,20 | 4,38% | 902.516,00 |
| 26.06.2020 | 41,34 | 45,73 | 40,23 | 45,22 | 8,70% | 1.393.241,00 |
| 25.06.2020 | 39,62 | 41,60 | 39,34 | 41,60 | 3,59% | 327.672,00 |
| 24.06.2020 | 42,04 | 42,08 | 40,02 | 40,16 | -6,34% | 273.716,00 |
| 23.06.2020 | 43,17 | 43,62 | 42,60 | 42,88 | 2,07% | 232.605,00 |
| 22.06.2020 | 41,35 | 42,11 | 40,56 | 42,01 | 0,45% | 182.768,00 |
| 19.06.2020 | 43,08 | 43,40 | 41,17 | 41,82 | -1,46% | 489.074,00 |
| 18.06.2020 | 41,02 | 42,57 | 40,56 | 42,44 | 1,24% | 453.203,00 |
| 17.06.2020 | 43,43 | 43,43 | 41,04 | 41,92 | -3,19% | 389.135,00 |
| 16.06.2020 | 43,86 | 44,72 | 41,86 | 43,30 | 4,92% | 332.079,00 |
| 15.06.2020 | 39,27 | 41,41 | 38,50 | 41,27 | -1,57% | 481.600,00 |
| 12.06.2020 | 40,40 | 42,01 | 39,37 | 41,93 | 10,17% | 356.762,00 |
| 11.06.2020 | 40,52 | 41,72 | 37,94 | 38,06 | -13,24% | 500.748,00 |
| 10.06.2020 | 45,96 | 45,99 | 42,65 | 43,87 | -4,88% | 342.525,00 |