ChampionX Corp (CHX)

CHX
🏛️ Vereinigte Staaten →
25.81
Letzte Aktualisierung: 2025-07-15
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-07-15 26.47 26.57 25.66 25.81 7.4M
2025-07-14 27.17 27.27 26.41 26.60 3.2M
2025-07-11 26.76 27.55 26.68 27.38 3.4M
2025-07-10 26.54 27.15 26.22 26.92 2.0M
2025-07-09 26.75 26.87 26.43 26.62 1.6M
2025-07-08 25.70 26.97 25.64 26.85 2.7M
2025-07-07 25.89 26.18 25.34 25.63 1.8M
2025-07-03 26.29 26.42 26.06 26.14 0.8M
2025-07-02 26.18 26.45 25.72 26.43 2.4M
2025-07-01 24.79 26.29 24.60 25.92 3.7M
2025-06-30 24.95 25.13 24.73 24.84 2.6M
2025-06-27 24.94 25.11 24.78 24.96 5.7M
2025-06-26 24.53 24.92 24.44 24.86 3.0M
2025-06-25 24.62 24.78 24.32 24.42 1.7M
2025-06-24 24.51 24.99 24.36 24.66 2.9M
2025-06-23 26.54 26.60 24.72 24.79 4.3M
2025-06-20 26.46 26.52 26.07 26.31 6.5M
2025-06-18 26.50 26.78 26.30 26.33 3.7M
2025-06-17 26.58 26.89 26.33 26.51 2.4M
2025-06-16 26.55 26.76 26.14 26.40 3.2M
2025-06-13 26.68 26.77 26.12 26.67 3.5M
2025-06-12 25.93 26.23 25.66 26.18 1.4M
2025-06-11 26.26 26.40 25.86 26.17 2.1M
2025-06-10 25.44 26.27 25.24 26.08 2.3M
2025-06-09 25.04 25.34 24.91 25.10 3.5M
2025-06-06 24.68 24.99 24.47 24.85 1.9M
2025-06-05 24.60 24.61 24.26 24.30 1.8M
2025-06-04 24.77 25.09 24.32 24.44 2.7M
2025-06-03 24.23 25.03 23.89 24.84 4.8M
2025-06-02 24.46 24.60 23.98 24.26 5.0M
2025-05-30 24.51 24.51 23.94 24.07 4.0M
2025-05-29 24.58 24.70 24.32 24.58 1.7M
2025-05-28 24.96 25.05 24.40 24.45 2.4M
2025-05-27 24.73 24.83 24.39 24.72 2.7M
2025-05-23 24.00 24.55 24.00 24.48 3.6M
2025-05-22 24.42 24.68 24.11 24.50 3.2M
2025-05-21 24.95 25.16 24.61 24.63 5.2M
2025-05-20 25.57 25.57 25.03 25.15 3.0M
2025-05-19 25.64 25.77 25.28 25.50 1.7M
2025-05-16 26.07 26.07 25.54 25.98 2.2M
2025-05-15 25.84 26.00 25.43 26.00 2.3M
2025-05-14 25.93 26.43 25.90 26.19 3.1M
2025-05-13 26.37 26.50 26.00 26.26 2.0M
2025-05-12 26.03 26.81 25.93 26.06 1.9M
2025-05-09 25.32 25.43 24.97 25.10 1.0M
2025-05-08 24.80 25.41 24.66 24.96 3.1M
2025-05-07 24.52 24.52 24.09 24.29 3.8M
2025-05-06 24.60 24.95 24.28 24.36 5.2M
2025-05-05 24.78 24.94 24.52 24.55 3.2M
2025-05-02 24.75 25.25 24.57 25.23 3.8M
2025-05-01 24.16 24.90 24.06 24.54 5.3M
2025-04-30 24.10 24.28 23.56 24.13 9.1M
2025-04-29 24.45 24.78 24.06 24.67 5.2M
2025-04-28 25.12 25.13 24.46 24.73 3.0M
2025-04-25 24.82 25.61 24.32 25.00 5.0M
2025-04-24 24.91 25.30 24.57 25.27 3.9M
2025-04-23 25.11 25.68 24.44 24.59 2.6M
2025-04-22 24.99 25.21 24.46 24.98 4.5M
2025-04-21 24.92 25.05 24.55 24.99 2.1M
2025-04-17 24.93 25.64 24.83 25.41 3.0M
2025-04-16 24.53 25.08 24.41 24.69 3.8M
2025-04-15 24.42 24.82 24.29 24.40 2.9M
2025-04-14 24.94 24.94 24.15 24.48 3.0M
2025-04-11 23.48 24.55 23.11 24.47 5.9M
2025-04-10 25.16 25.23 22.91 23.39 19.2M
2025-04-09 21.98 25.67 21.92 25.35 8.7M
2025-04-08 24.00 24.35 22.21 22.52 9.2M
2025-04-07 23.50 24.71 22.32 23.31 7.5M
2025-04-04 26.20 26.49 23.66 24.35 12.1M
2025-04-03 28.23 28.48 27.57 27.64 9.0M
2025-04-02 29.69 30.18 29.29 30.01 9.0M
2025-04-01 29.70 30.30 29.51 30.02 6.8M
2025-03-31 29.65 30.07 29.48 29.80 4.3M
2025-03-28 30.11 30.60 29.58 29.87 5.5M
2025-03-27 30.08 30.32 29.67 30.15 22.1M
2025-03-26 30.64 31.07 30.34 30.37 3.0M
2025-03-25 30.11 30.44 30.09 30.33 2.1M
2025-03-24 29.57 30.02 29.47 29.93 2.4M
2025-03-21 29.32 29.80 29.19 29.54 7.2M
2025-03-20 29.26 29.96 29.14 29.60 4.2M
2025-03-19 29.52 29.87 29.38 29.49 5.8M
2025-03-18 29.70 29.79 29.12 29.49 5.6M
2025-03-17 29.21 29.82 29.07 29.65 3.5M
2025-03-14 28.77 29.59 28.67 29.37 5.5M
2025-03-13 28.65 29.09 28.29 28.49 3.4M
2025-03-12 28.54 29.01 28.32 28.63 2.0M
2025-03-11 29.73 29.73 28.48 28.54 4.3M
2025-03-10 29.47 30.19 29.25 29.45 2.5M
2025-03-07 28.47 30.02 28.47 29.66 2.9M
2025-03-06 27.98 28.67 27.94 28.52 2.6M
2025-03-05 27.65 28.37 27.41 28.26 4.4M
2025-03-04 28.08 28.47 27.28 27.98 2.5M
2025-03-03 29.77 30.18 28.23 28.44 5.0M
2025-02-28 29.19 29.83 28.81 29.80 3.6M
2025-02-27 29.07 29.70 28.82 29.28 4.2M
2025-02-26 29.40 29.40 28.64 28.88 3.9M
2025-02-25 29.63 29.90 28.76 29.12 5.6M
2025-02-24 29.84 29.91 29.53 29.54 1.7M
2025-02-21 30.31 30.31 29.58 29.69 2.5M
2025-02-20 29.90 30.44 29.83 30.21 1.6M
2025-02-19 30.18 30.43 29.88 29.96 2.9M
2025-02-18 29.52 30.56 29.31 30.34 3.3M
2025-02-14 29.90 30.13 29.37 29.44 2.6M
2025-02-13 29.17 29.87 29.17 29.74 2.0M
2025-02-12 29.44 29.57 29.01 29.16 4.5M
2025-02-11 29.45 30.04 29.31 29.70 3.2M
2025-02-10 28.86 29.48 28.86 29.40 2.6M
2025-02-07 28.58 28.97 28.49 28.54 3.0M
2025-02-06 29.44 29.45 28.33 28.55 2.8M
2025-02-05 29.51 29.51 28.70 29.12 3.6M
2025-02-04 28.35 29.50 28.22 29.30 2.3M
2025-02-03 28.52 29.08 28.08 28.53 3.4M
2025-01-31 29.27 29.39 28.34 28.64 2.8M
2025-01-30 29.15 29.50 29.03 29.21 2.9M
2025-01-29 29.19 29.79 28.97 29.09 2.8M
2025-01-28 30.25 30.42 29.14 29.35 3.6M
2025-01-27 29.89 30.38 29.81 30.24 2.2M
2025-01-24 30.00 30.37 29.78 30.05 4.1M
2025-01-23 29.89 30.07 29.66 29.94 3.3M
2025-01-22 31.08 31.08 29.59 29.69 4.6M
2025-01-21 31.39 31.98 30.96 31.27 3.7M
2025-01-17 29.52 31.81 29.44 31.21 5.7M
2025-01-16 28.68 29.21 28.60 29.15 1.6M
2025-01-15 28.53 29.01 28.38 28.87 1.8M
2025-01-14 28.06 28.49 27.83 28.20 3.2M
2025-01-13 27.03 28.40 27.00 28.16 2.9M
2025-01-10 27.85 28.27 27.30 27.38 6.4M
2025-01-08 27.73 27.81 27.28 27.57 2.7M
2025-01-07 27.53 28.13 27.45 27.94 2.2M
2025-01-06 27.45 27.96 27.33 27.42 1.8M
2025-01-03 27.28 27.51 26.93 27.35 1.3M
2025-01-02 27.56 27.93 27.10 27.30 1.8M