Chart Industries Inc Pref B (GTLS_pb)

GTLS_pb
🏛️ Vereinigte Staaten →
71.39
Letzte Aktualisierung: 2025-10-02
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
2023-12-29 56.62 56.62 55.40 55.58 0.1M
2023-12-28 57.13 57.13 56.33 56.71 0.1M
2023-12-27 56.65 56.65 56.48 56.48 0.0M
2023-12-26 54.53 56.24 54.53 55.86 0.0M
2023-12-22 55.51 55.51 54.91 54.94 0.0M
2023-12-21 53.72 55.21 53.64 55.14 0.0M
2023-12-20 54.55 54.65 54.14 54.29 0.1M
2023-12-19 53.01 53.92 53.01 53.74 0.0M
2023-12-18 54.22 54.22 52.99 53.08 0.0M
2023-12-15 53.16 53.51 53.15 53.39 0.1M
2023-12-14 53.50 55.21 53.50 53.66 0.1M
2023-12-13 49.77 52.24 49.77 52.24 0.1M
2023-12-12 51.25 51.25 50.69 50.69 0.3M
2023-12-11 50.97 53.36 50.97 52.32 0.0M
2023-12-08 50.78 51.57 50.78 51.57 0.0M
2023-12-07 50.66 52.04 50.18 51.09 0.0M
2023-12-06 53.02 53.02 50.80 50.83 0.0M
2023-12-05 54.80 54.80 52.20 52.44 0.0M
2023-12-04 54.45 55.59 53.93 54.35 0.0M
2023-12-01 53.49 55.06 53.43 54.62 0.0M
2023-11-30 52.70 56.83 52.40 54.30 0.2M
2023-11-29 53.81 53.81 52.65 53.08 0.4M
2023-11-28 53.08 53.96 52.45 52.72 0.1M
2023-11-27 54.35 54.70 54.35 54.70 0.0M
2023-11-24 55.00 55.00 55.00 55.00 0.0M
2023-11-22 54.08 54.72 54.00 54.72 0.0M
2023-11-21 52.48 53.90 52.47 53.70 0.0M
2023-11-20 52.88 53.13 52.83 52.83 0.0M
2023-11-17 51.08 52.38 51.08 52.37 0.0M
2023-11-16 51.05 51.25 51.00 51.25 0.0M
2023-11-15 53.22 53.22 53.22 53.22 0.0M
2023-11-14 51.53 52.95 51.53 52.95 0.1M
2023-11-13 48.42 49.19 48.42 48.60 0.1M
2023-11-10 48.98 49.14 48.50 49.14 0.0M
2023-11-09 49.51 50.62 49.11 49.11 0.0M
2023-11-08 49.51 51.03 49.43 49.90 0.1M
2023-11-07 50.61 51.07 49.26 49.36 0.1M
2023-11-06 50.60 51.09 50.60 50.64 0.0M
2023-11-03 52.44 52.48 51.19 51.68 0.1M
2023-11-02 49.00 51.28 49.00 51.28 0.1M
2023-11-01 49.00 49.57 47.96 48.75 0.5M
2023-10-31 50.84 50.84 48.91 49.16 0.0M
2023-10-30 49.75 51.41 49.43 51.00 0.2M
2023-10-27 57.94 57.94 46.97 46.98 0.9M
2023-10-26 59.51 59.51 59.20 59.20 0.0M
2023-10-25 60.95 60.95 59.00 59.00 0.0M
2023-10-24 61.24 61.24 60.18 60.87 0.0M
2023-10-23 60.25 60.49 59.94 60.26 0.0M
2023-10-20 61.62 61.62 60.66 60.67 0.0M
2023-10-19 63.49 63.49 62.95 62.95 0.0M
2023-10-18 65.74 65.74 63.83 63.84 0.0M
2023-10-17 62.85 65.99 62.85 65.99 0.2M
2023-10-16 64.02 64.02 63.25 63.61 0.0M
2023-10-13 62.95 62.95 62.95 62.95 0.0M
2023-10-12 64.49 64.49 63.70 63.82 0.0M
2023-10-11 63.81 65.06 63.80 65.06 0.0M
2023-10-10 61.79 63.55 61.79 62.62 0.0M
2023-10-09 60.79 61.95 60.66 61.95 0.0M
2023-10-06 60.29 60.65 60.29 60.65 0.0M
2023-10-05 59.93 59.93 59.42 59.43 0.0M
2023-10-04 63.50 63.50 61.20 61.49 0.0M
2023-10-03 64.69 64.79 63.83 64.13 0.0M
2023-10-02 67.03 67.03 66.48 66.53 0.0M
2023-09-29 67.80 68.09 66.68 66.68 0.1M
2023-09-28 65.29 67.23 65.29 66.83 0.0M
2023-09-27 64.91 66.30 64.91 65.67 0.0M
2023-09-26 67.34 67.34 64.53 64.72 0.0M
2023-09-25 67.58 67.61 67.52 67.54 0.0M
2023-09-22 66.01 66.01 65.41 65.41 0.0M
2023-09-21 65.25 65.83 65.16 65.16 0.0M
2023-09-20 69.05 69.05 67.80 67.98 0.0M
2023-09-19 68.51 68.51 68.19 68.36 0.0M
2023-09-18 67.84 68.44 67.84 67.89 0.0M
2023-09-15 67.75 67.75 67.15 67.31 0.0M
2023-09-14 68.39 69.09 68.39 69.09 0.0M
2023-09-13 68.09 68.09 67.67 67.67 0.1M
2023-09-12 69.59 69.59 68.89 68.89 0.0M
2023-09-11 69.30 69.30 69.21 69.21 0.0M
2023-09-08 69.27 69.65 69.26 69.26 0.0M
2023-09-07 69.17 70.42 69.17 70.42 0.0M
2023-09-06 70.10 70.21 69.98 70.00 0.0M
2023-09-05 70.75 70.75 70.50 70.73 0.0M
2023-09-01 71.00 71.94 70.19 71.35 0.0M
2023-08-31 70.68 70.84 70.48 70.84 0.1M
2023-08-30 70.79 70.79 70.46 70.46 0.0M
2023-08-29 68.67 70.32 68.67 70.26 0.0M
2023-08-28 67.62 68.22 67.62 68.18 0.0M
2023-08-25 65.82 66.66 65.82 66.66 0.1M
2023-08-24 66.99 66.99 66.54 66.54 0.0M
2023-08-23 68.01 68.01 68.01 68.01 0.0M
2023-08-22 66.00 66.11 65.44 65.84 0.0M
2023-08-21 65.85 66.39 65.57 66.33 0.1M
2023-08-18 65.85 65.91 65.03 65.60 0.0M
2023-08-17 65.98 65.98 65.71 65.76 0.0M
2023-08-16 65.42 66.80 65.42 66.80 0.0M
2023-08-14 67.12 67.64 67.02 67.64 0.0M
2023-08-11 67.45 67.58 67.41 67.58 0.0M
2023-08-09 67.11 67.48 66.67 67.14 0.1M
2023-08-08 62.50 66.56 62.50 66.56 0.0M
2023-08-07 66.68 66.68 65.26 65.26 0.0M
2023-08-04 66.84 67.20 66.84 67.20 0.0M
2023-08-03 67.43 68.34 67.43 67.43 0.0M
2023-08-02 68.87 68.87 68.25 68.35 0.0M
2023-08-01 70.55 71.16 70.25 71.16 0.2M
2023-07-31 69.85 72.62 69.75 72.19 0.3M
2023-07-28 67.75 69.33 66.77 68.43 0.1M
2023-07-27 64.25 64.72 63.82 63.85 0.0M
2023-07-26 65.53 65.53 64.74 65.10 0.0M
2023-07-25 62.90 65.95 62.90 65.61 0.0M
2023-07-24 66.42 66.42 65.68 65.68 0.0M
2023-07-21 66.60 66.96 66.29 66.72 0.0M
2023-07-20 67.91 68.44 66.86 66.86 0.1M
2023-07-19 68.73 68.73 68.02 68.02 0.1M
2023-07-18 68.29 68.29 67.81 67.82 0.0M
2023-07-17 65.57 67.28 65.57 67.28 0.1M
2023-07-14 65.83 65.92 64.75 65.02 0.0M
2023-07-13 65.61 66.56 65.31 66.56 0.0M
2023-07-12 65.24 65.67 64.98 65.18 0.0M
2023-07-11 65.90 65.90 64.80 65.00 0.0M
2023-07-10 64.37 65.06 64.37 65.06 0.1M
2023-07-07 62.52 63.65 62.52 62.77 0.3M
2023-07-06 61.66 61.66 60.52 61.38 0.1M
2023-07-05 62.61 63.50 62.61 63.46 0.0M
2023-07-03 64.77 64.90 63.93 63.93 0.0M
2023-06-30 63.68 65.56 63.68 65.14 0.2M
2023-06-29 64.13 64.13 63.86 63.93 0.0M
2023-06-28 60.09 63.12 60.09 62.89 0.1M
2023-06-27 62.55 62.71 61.58 62.64 0.0M
2023-06-26 62.53 63.00 61.96 62.37 0.0M
2023-06-23 60.72 60.72 60.72 60.72 0.0M
2023-06-22 61.94 62.09 61.30 62.09 0.0M
2023-06-21 61.50 63.35 61.50 63.35 0.1M
2023-06-20 59.55 60.62 59.55 60.62 0.3M
2023-06-16 59.49 59.92 58.87 59.07 0.1M
2023-06-15 58.00 60.66 58.00 60.39 0.0M
2023-06-14 58.08 58.15 56.71 58.15 0.0M
2023-06-13 59.93 60.25 59.89 60.04 0.2M
2023-06-12 56.60 58.96 55.75 58.55 0.4M
2023-06-09 55.01 55.01 54.46 54.46 0.0M
2023-06-08 55.21 55.50 54.68 55.50 0.0M
2023-06-07 53.35 55.00 53.30 54.96 0.0M
2023-06-06 51.51 53.20 51.51 52.50 0.1M
2023-06-05 51.14 51.25 50.51 50.67 0.0M
2023-06-02 50.26 51.36 50.26 51.22 0.0M
2023-06-01 47.05 48.01 47.05 48.01 0.3M
2023-05-31 48.30 48.30 47.22 47.24 0.1M
2023-05-30 50.03 50.03 49.01 49.90 0.0M
2023-05-26 48.00 48.88 48.00 48.71 0.0M
2023-05-25 48.51 48.68 48.40 48.68 0.0M
2023-05-24 49.32 49.67 48.63 48.85 0.0M
2023-05-23 50.84 51.56 50.33 50.33 0.1M
2023-05-22 49.00 51.65 49.00 51.65 0.2M
2023-05-19 50.24 50.24 50.24 50.24 0.0M
2023-05-18 50.99 50.99 49.99 50.36 0.0M
2023-05-17 49.79 51.28 49.79 51.23 0.0M
2023-05-16 49.25 49.69 48.60 48.99 0.0M
2023-05-15 49.01 50.18 49.01 50.18 0.0M
2023-05-12 50.05 50.37 48.99 49.29 0.0M
2023-05-11 50.42 50.83 50.22 50.83 0.0M
2023-05-10 53.07 53.07 51.88 51.88 0.0M
2023-05-09 53.67 53.80 52.84 53.16 0.0M
2023-05-08 54.46 54.46 53.94 54.13 0.0M
2023-05-05 52.31 53.26 52.31 53.03 0.0M
2023-05-04 49.70 51.21 49.01 51.21 0.2M
2023-05-03 51.41 51.41 50.33 50.33 0.0M
2023-05-02 53.35 53.35 52.26 52.26 0.0M
2023-05-01 54.05 54.38 53.37 54.38 0.1M
2023-04-28 57.06 57.09 54.80 56.07 0.1M
2023-04-27 54.34 54.97 54.34 54.97 0.0M
2023-04-26 53.26 54.40 53.26 54.40 0.0M
2023-04-25 55.06 55.18 54.67 54.70 0.0M
2023-04-24 54.79 56.06 54.75 56.03 0.0M
2023-04-21 54.50 54.81 54.37 54.54 0.0M
2023-04-20 53.16 54.73 53.16 54.62 0.0M
2023-04-19 54.10 54.10 53.50 53.88 0.0M
2023-04-18 54.55 54.55 54.55 54.55 0.0M
2023-04-17 54.94 54.94 54.09 54.26 0.0M
2023-04-14 54.14 54.14 53.77 53.93 0.0M
2023-04-13 53.91 53.99 53.61 53.94 0.1M
2023-04-12 52.29 54.24 52.10 53.59 0.2M
2023-04-11 49.00 49.00 48.91 48.91 0.8M
2023-04-10 48.26 48.66 48.26 48.66 0.0M
2023-04-06 48.05 48.08 46.95 46.96 0.0M
2023-04-05 49.50 49.50 47.21 48.52 0.1M
2023-04-04 51.15 51.15 49.33 49.54 0.1M
2023-04-03 53.04 53.19 51.56 52.08 0.0M
2023-03-31 53.01 53.49 52.59 53.49 0.4M
2023-03-30 52.11 52.11 51.29 51.63 0.1M
2023-03-29 50.91 51.31 50.91 51.31 0.1M
2023-03-28 50.12 50.13 49.97 50.03 0.0M
2023-03-27 48.73 50.12 48.51 49.81 0.0M
2023-03-24 47.79 48.71 46.66 46.66 0.0M
2023-03-23 50.31 50.32 49.09 49.88 0.1M
2023-03-22 50.25 50.57 50.10 50.10 0.0M
2023-03-21 46.75 51.35 46.75 51.35 0.0M
2023-03-20 46.03 48.06 45.62 47.66 0.3M
2023-03-17 48.91 49.00 45.14 45.20 0.1M
2023-03-16 49.50 50.25 49.21 50.23 0.0M
2023-03-15 52.16 52.65 49.91 50.27 0.0M
2023-03-14 52.88 55.21 52.88 53.78 0.1M
2023-03-13 54.89 54.89 49.78 49.78 0.0M
2023-03-10 56.73 56.78 55.07 55.75 0.0M
2023-03-09 61.43 61.43 59.69 59.69 0.2M
2023-03-08 60.57 61.73 59.97 61.45 0.1M
2023-03-07 61.52 61.52 60.30 60.66 0.8M
2023-03-06 59.18 60.80 59.18 60.75 0.1M
2023-03-03 57.28 58.70 57.28 58.70 0.0M
2023-03-02 55.75 56.60 55.75 56.60 0.0M
2023-03-01 55.78 55.93 55.53 55.93 0.0M
2023-02-28 56.41 56.46 55.27 55.64 0.0M
2023-02-27 58.14 58.14 56.88 56.93 0.0M
2023-02-24 55.76 58.51 55.76 58.51 0.0M
2023-02-23 55.26 55.44 54.52 55.31 0.0M
2023-02-22 54.70 54.80 54.31 54.66 0.0M
2023-02-21 55.04 55.04 54.06 54.06 0.0M
2023-02-17 56.50 56.50 55.93 55.93 0.3M
2023-02-16 57.15 57.77 56.54 56.54 0.0M
2023-02-15 57.41 57.83 57.36 57.77 0.2M
2023-02-14 55.60 57.12 55.60 56.98 0.1M
2023-02-13 56.36 57.60 56.06 56.82 0.0M
2023-02-10 57.22 57.23 57.22 57.23 0.1M
2023-02-09 56.76 56.92 56.71 56.92 0.1M
2023-02-08 58.40 58.40 56.73 56.94 0.0M
2023-02-07 57.14 58.22 57.14 58.18 0.0M
2023-02-06 58.24 58.24 56.79 57.62 0.1M
2023-02-03 58.74 58.74 58.14 58.24 0.0M
2023-02-02 58.71 58.83 57.45 58.18 0.0M
2023-02-01 56.92 58.34 56.55 58.34 0.2M
2023-01-31 55.20 56.89 55.20 56.89 0.2M
2023-01-30 54.29 54.84 53.86 53.98 0.1M
2023-01-27 54.80 54.81 54.61 54.71 0.0M
2023-01-26 54.04 54.84 53.63 54.84 0.1M
2023-01-25 55.00 55.00 53.84 53.84 0.1M
2023-01-24 55.01 55.01 54.68 54.92 0.1M
2023-01-23 54.60 55.89 54.57 55.73 0.0M
2023-01-20 53.75 54.93 53.65 53.65 0.0M
2023-01-19 53.62 54.35 53.62 53.91 0.3M
2023-01-18 56.25 56.77 55.09 55.23 0.1M
2023-01-17 56.56 56.72 55.26 55.43 0.4M
2023-01-13 56.65 56.65 55.45 56.31 0.0M
2023-01-12 55.00 56.46 55.00 56.46 0.1M
2023-01-11 54.22 55.46 53.90 54.38 0.2M
2023-01-10 53.43 54.38 52.76 54.27 0.2M
2023-01-09 52.91 53.35 52.66 52.99 0.0M
2023-01-06 51.46 52.48 51.15 52.48 0.5M
2023-01-05 51.14 52.15 51.12 51.23 0.7M
2023-01-04 50.63 51.64 50.32 51.58 0.3M
2023-01-03 50.80 51.30 49.78 50.33 0.0M