9,830€
-1,77%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,01 | 10,19 | 9,81 | 9,86 | -1,48% | - |
| 08.05.2025 | 9,95 | 10,23 | 9,76 | 10,01 | 2,88% | - |
| 07.05.2025 | 10,67 | 10,67 | 9,05 | 9,73 | -8,24% | - |
| 06.05.2025 | 10,65 | 10,75 | 10,44 | 10,60 | -0,59% | - |
| 05.05.2025 | 11,06 | 11,06 | 10,62 | 10,66 | -3,38% | - |
| 02.05.2025 | 10,78 | 11,24 | 10,70 | 11,04 | 1,28% | - |
| 30.04.2025 | 10,96 | 11,02 | 10,53 | 10,90 | -0,91% | - |
| 29.04.2025 | 10,84 | 11,04 | 10,64 | 11,00 | 2,07% | - |
| 28.04.2025 | 10,82 | 11,20 | 10,64 | 10,77 | -1,12% | - |
| 25.04.2025 | 10,92 | 11,12 | 10,68 | 10,90 | -0,16% | - |
| 24.04.2025 | 10,46 | 10,92 | 10,31 | 10,91 | 4,60% | - |
| 23.04.2025 | 10,71 | 11,32 | 10,31 | 10,43 | -1,16% | - |
| 22.04.2025 | 9,82 | 10,75 | 9,79 | 10,56 | 5,62% | - |
| 17.04.2025 | 9,67 | 10,08 | 9,54 | 9,99 | 3,14% | - |
| 16.04.2025 | 9,86 | 9,87 | 9,42 | 9,69 | -1,74% | - |
| 15.04.2025 | 10,15 | 10,22 | 9,86 | 9,86 | -2,87% | - |
| 14.04.2025 | 9,98 | 10,32 | 9,88 | 10,15 | 2,13% | 65,00 |
| 11.04.2025 | 9,58 | 10,01 | 9,21 | 9,94 | 2,78% | - |
| 10.04.2025 | 10,47 | 10,85 | 9,28 | 9,67 | -11,06% | - |
| 09.04.2025 | 8,71 | 11,05 | 8,34 | 10,88 | 23,97% | - |
| 08.04.2025 | 9,65 | 10,36 | 8,65 | 8,77 | -8,99% | - |
| 07.04.2025 | 9,45 | 10,23 | 8,81 | 9,64 | -0,50% | 10,00 |
| 04.04.2025 | 10,33 | 10,39 | 9,20 | 9,69 | -6,43% | - |
| 03.04.2025 | 12,03 | 12,03 | 10,30 | 10,35 | -14,09% | 10,00 |
| 02.04.2025 | 12,00 | 12,19 | 11,69 | 12,05 | 0,35% | - |
| 01.04.2025 | 12,47 | 12,60 | 11,78 | 12,01 | -4,34% | - |
| 31.03.2025 | 12,67 | 12,72 | 12,29 | 12,55 | -0,91% | - |
| 28.03.2025 | 13,24 | 13,27 | 12,40 | 12,67 | -4,34% | 20,00 |
| 27.03.2025 | 13,12 | 13,42 | 12,80 | 13,24 | 0,99% | - |
| 26.03.2025 | 13,08 | 13,38 | 12,73 | 13,11 | 0,19% | - |
| 25.03.2025 | 13,38 | 13,50 | 13,05 | 13,09 | -2,13% | - |
| 24.03.2025 | 12,97 | 13,61 | 12,97 | 13,37 | 2,59% | - |
| 21.03.2025 | 13,52 | 13,55 | 12,67 | 13,04 | -3,61% | - |
| 20.03.2025 | 13,57 | 13,67 | 13,15 | 13,52 | -0,18% | - |
| 19.03.2025 | 13,37 | 13,64 | 13,32 | 13,55 | 1,52% | - |
| 18.03.2025 | 13,37 | 13,70 | 13,27 | 13,35 | -0,04% | - |
| 17.03.2025 | 13,23 | 13,64 | 13,16 | 13,35 | 0,83% | - |
| 14.03.2025 | 12,63 | 13,48 | 12,62 | 13,24 | 4,81% | - |
| 13.03.2025 | 12,95 | 13,14 | 12,29 | 12,63 | -1,92% | - |
| 12.03.2025 | 12,52 | 12,98 | 12,46 | 12,88 | 2,71% | - |
| 11.03.2025 | 12,44 | 12,74 | 11,99 | 12,54 | 1,13% | - |
| 10.03.2025 | 13,04 | 13,41 | 12,33 | 12,40 | -4,63% | - |
| 07.03.2025 | 12,97 | 13,10 | 12,64 | 13,00 | 0,15% | - |
| 06.03.2025 | 12,98 | 13,17 | 12,70 | 12,98 | -0,75% | - |
| 05.03.2025 | 12,62 | 13,19 | 12,48 | 13,08 | 3,38% | - |
| 04.03.2025 | 13,22 | 13,36 | 12,65 | 12,65 | -4,44% | 500,00 |
| 03.03.2025 | 14,37 | 14,44 | 13,14 | 13,24 | -7,98% | - |
| 28.02.2025 | 14,39 | 14,59 | 14,13 | 14,39 | -1,37% | - |
| 27.02.2025 | 15,29 | 15,58 | 14,59 | 14,59 | -4,42% | - |
| 26.02.2025 | 15,03 | 15,39 | 14,87 | 15,26 | 1,50% | - |
| 25.02.2025 | 15,43 | 15,55 | 14,27 | 15,04 | -2,76% | 103,00 |
| 24.02.2025 | 16,06 | 16,30 | 15,46 | 15,47 | -3,57% | - |
| 21.02.2025 | 16,65 | 16,99 | 16,03 | 16,04 | -3,78% | 600,00 |
| 20.02.2025 | 16,63 | 17,00 | 16,38 | 16,67 | 1,35% | - |
| 19.02.2025 | 16,78 | 16,78 | 16,07 | 16,45 | -1,59% | - |
| 18.02.2025 | 16,14 | 16,96 | 15,73 | 16,71 | 3,56% | - |
| 17.02.2025 | 16,16 | 16,16 | 16,08 | 16,14 | 0,80% | - |
| 14.02.2025 | 17,00 | 17,16 | 15,96 | 16,01 | -5,76% | 30,00 |
| 13.02.2025 | 16,89 | 17,07 | 16,61 | 16,99 | 0,89% | - |
| 12.02.2025 | 17,32 | 17,57 | 16,51 | 16,84 | -3,74% | - |
| 11.02.2025 | 17,50 | 17,65 | 17,29 | 17,49 | 0,19% | - |
| 10.02.2025 | 17,68 | 17,91 | 17,40 | 17,46 | -1,13% | - |
| 07.02.2025 | 18,00 | 18,06 | 17,40 | 17,66 | -1,77% | 160,00 |
| 06.02.2025 | 17,92 | 18,37 | 17,81 | 17,98 | 0,26% | - |
| 05.02.2025 | 18,04 | 18,04 | 17,60 | 17,93 | -0,53% | - |
| 04.02.2025 | 17,84 | 18,20 | 17,38 | 18,02 | 3,00% | - |
| 03.02.2025 | 18,17 | 18,68 | 17,23 | 17,50 | -4,85% | - |
| 31.01.2025 | 18,62 | 18,68 | 18,19 | 18,39 | -1,02% | - |
| 30.01.2025 | 18,19 | 18,59 | 18,01 | 18,58 | 1,89% | - |
| 29.01.2025 | 17,99 | 18,30 | 17,87 | 18,24 | 1,43% | - |
| 28.01.2025 | 18,46 | 19,01 | 17,97 | 17,98 | -1,34% | - |
| 27.01.2025 | 18,81 | 18,88 | 17,88 | 18,22 | -2,80% | - |
| 24.01.2025 | 19,19 | 19,19 | 18,72 | 18,75 | -2,23% | - |
| 23.01.2025 | 19,02 | 19,23 | 18,79 | 19,18 | 0,76% | - |
| 22.01.2025 | 18,81 | 19,28 | 18,81 | 19,03 | -0,29% | - |
| 21.01.2025 | 18,70 | 19,33 | 18,70 | 19,09 | 2,09% | - |
| 20.01.2025 | 18,78 | 18,84 | 18,67 | 18,70 | -1,16% | - |
| 17.01.2025 | 18,53 | 18,98 | 18,38 | 18,92 | 1,98% | - |
| 16.01.2025 | 18,26 | 18,62 | 18,15 | 18,55 | 1,60% | - |
| 15.01.2025 | 18,07 | 18,78 | 18,07 | 18,26 | 1,05% | - |
| 14.01.2025 | 17,94 | 18,25 | 17,82 | 18,07 | 0,22% | 55,00 |
| 13.01.2025 | 17,20 | 18,15 | 17,06 | 18,03 | 4,52% | - |
| 10.01.2025 | 17,36 | 17,53 | 16,98 | 17,25 | -0,63% | - |
| 09.01.2025 | 17,29 | 17,39 | 17,29 | 17,36 | 0,22% | - |
| 08.01.2025 | 18,14 | 18,38 | 17,04 | 17,32 | -4,73% | 190,00 |
| 07.01.2025 | 16,30 | 18,27 | 16,00 | 18,18 | 11,62% | - |
| 06.01.2025 | 16,04 | 16,66 | 16,04 | 16,29 | 0,51% | - |
| 03.01.2025 | 16,28 | 16,44 | 15,85 | 16,20 | -0,58% | - |
| 02.01.2025 | 16,27 | 16,82 | 16,21 | 16,30 | 0,84% | - |
| 30.12.2024 | 16,32 | 16,35 | 16,13 | 16,16 | -1,43% | - |
| 27.12.2024 | 16,86 | 16,93 | 16,38 | 16,40 | -2,80% | - |
| 23.12.2024 | 17,00 | 17,11 | 16,59 | 16,87 | -0,82% | - |
| 20.12.2024 | 16,80 | 17,20 | 16,38 | 17,01 | 1,25% | - |
| 19.12.2024 | 16,76 | 17,16 | 16,72 | 16,80 | 0,22% | - |
| 18.12.2024 | 17,36 | 17,78 | 16,69 | 16,76 | -3,50% | - |
| 17.12.2024 | 17,99 | 18,01 | 17,29 | 17,37 | -3,43% | - |
| 16.12.2024 | 18,12 | 18,35 | 17,73 | 17,99 | -1,06% | - |
| 13.12.2024 | 18,71 | 18,71 | 17,98 | 18,18 | -2,82% | - |
| 12.12.2024 | 18,50 | 18,73 | 17,76 | 18,71 | 0,96% | - |
| 11.12.2024 | 20,11 | 20,27 | 18,50 | 18,53 | -8,04% | - |