17,700€
-0,73%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 17,71 | 17,71 | 17,70 | 17,70 | -0,73% | - |
| 23.06.2026 | 18,85 | 18,85 | 17,77 | 17,83 | -4,93% | - |
| 22.06.2026 | 18,93 | 19,02 | 18,33 | 18,76 | -1,13% | - |
| 19.06.2026 | 19,16 | 19,16 | 18,93 | 18,97 | -0,22% | - |
| 18.06.2026 | 19,15 | 19,46 | 18,84 | 19,01 | -1,68% | - |
| 17.06.2026 | 18,64 | 19,95 | 18,61 | 19,34 | 4,50% | - |
| 16.06.2026 | 19,35 | 19,99 | 18,48 | 18,51 | -3,90% | - |
| 15.06.2026 | 19,02 | 19,56 | 18,95 | 19,26 | 0,50% | - |
| 12.06.2026 | 18,71 | 19,31 | 18,59 | 19,16 | 3,41% | - |
| 11.06.2026 | 17,61 | 18,76 | 17,61 | 18,53 | 5,43% | - |
| 10.06.2026 | 17,52 | 17,91 | 17,12 | 17,57 | 0,88% | - |
| 09.06.2026 | 18,09 | 18,37 | 17,09 | 17,42 | -3,42% | 12.295,00 |
| 08.06.2026 | 17,94 | 18,29 | 17,65 | 18,04 | 1,95% | - |
| 05.06.2026 | 18,62 | 18,67 | 17,68 | 17,69 | -5,58% | - |
| 04.06.2026 | 19,53 | 19,64 | 18,37 | 18,74 | -4,11% | - |
| 03.06.2026 | 20,17 | 20,79 | 19,50 | 19,54 | -1,98% | - |
| 02.06.2026 | 19,20 | 20,57 | 18,86 | 19,94 | 3,46% | - |
| 01.06.2026 | 19,20 | 19,32 | 18,28 | 19,27 | 0,88% | - |
| 29.05.2026 | 19,50 | 19,71 | 18,90 | 19,10 | -1,32% | - |
| 28.05.2026 | 19,35 | 19,81 | 19,04 | 19,36 | 0,55% | - |
| 27.05.2026 | 19,09 | 19,46 | 18,74 | 19,25 | 3,40% | - |
| 26.05.2026 | 18,66 | 18,79 | 18,39 | 18,62 | 0,49% | - |
| 25.05.2026 | 18,43 | 18,55 | 18,43 | 18,53 | 1,08% | - |
| 22.05.2026 | 18,46 | 18,91 | 18,27 | 18,33 | -1,45% | 363,00 |
| 21.05.2026 | 19,16 | 19,42 | 17,69 | 18,60 | -2,64% | - |
| 20.05.2026 | 18,74 | 19,52 | 18,73 | 19,11 | 2,02% | - |
| 19.05.2026 | 19,68 | 19,74 | 18,65 | 18,73 | -4,80% | - |
| 18.05.2026 | 19,75 | 20,63 | 19,67 | 19,67 | -1,96% | - |
| 15.05.2026 | 21,52 | 21,52 | 19,99 | 20,07 | -5,84% | - |
| 14.05.2026 | 21,75 | 22,02 | 21,12 | 21,31 | -2,40% | 3.068,00 |
| 13.05.2026 | 21,01 | 21,88 | 20,72 | 21,84 | 3,93% | - |
| 12.05.2026 | 21,54 | 21,67 | 20,63 | 21,01 | -2,42% | 100,00 |
| 11.05.2026 | 19,53 | 21,55 | 19,52 | 21,53 | 9,18% | 170,00 |
| 08.05.2026 | 19,22 | 19,79 | 18,82 | 19,72 | 3,46% | - |
| 07.05.2026 | 20,17 | 20,43 | 18,95 | 19,06 | -5,48% | 20,00 |
| 06.05.2026 | 24,01 | 24,04 | 17,09 | 20,17 | -15,24% | 101,00 |
| 05.05.2026 | 23,04 | 24,50 | 23,04 | 23,79 | 2,04% | - |
| 04.05.2026 | 23,66 | 24,44 | 22,61 | 23,32 | -0,45% | - |
| 30.04.2026 | 22,56 | 23,45 | 22,37 | 23,42 | 4,09% | 3.609,00 |
| 29.04.2026 | 22,09 | 22,92 | 21,96 | 22,50 | 2,79% | - |
| 28.04.2026 | 22,59 | 22,83 | 21,87 | 21,89 | -2,84% | - |
| 27.04.2026 | 22,74 | 22,91 | 22,13 | 22,53 | -0,71% | - |
| 24.04.2026 | 20,81 | 22,73 | 20,59 | 22,69 | 9,22% | - |
| 23.04.2026 | 20,55 | 20,78 | 20,10 | 20,78 | 1,42% | - |
| 22.04.2026 | 20,24 | 20,78 | 20,14 | 20,49 | 1,11% | - |
| 21.04.2026 | 19,78 | 20,27 | 19,59 | 20,26 | 1,62% | - |
| 20.04.2026 | 19,66 | 19,98 | 19,41 | 19,94 | 1,03% | - |
| 17.04.2026 | 20,26 | 20,35 | 19,19 | 19,74 | -2,47% | - |
| 16.04.2026 | 19,53 | 20,48 | 19,31 | 20,24 | 4,00% | - |
| 15.04.2026 | 19,38 | 19,51 | 18,89 | 19,46 | 0,56% | 10.764,00 |
| 14.04.2026 | 19,60 | 19,82 | 19,00 | 19,35 | -0,90% | 211,00 |
| 13.04.2026 | 19,37 | 19,77 | 19,21 | 19,53 | 0,58% | - |
| 10.04.2026 | 18,67 | 19,60 | 18,62 | 19,41 | 3,55% | - |
| 09.04.2026 | 18,38 | 19,12 | 17,90 | 18,75 | 2,87% | - |
| 08.04.2026 | 19,15 | 19,79 | 17,60 | 18,23 | -4,98% | - |
| 07.04.2026 | 18,59 | 19,18 | 18,48 | 19,18 | 2,40% | - |
| 02.04.2026 | 18,55 | 18,95 | 18,04 | 18,73 | 1,11% | - |
| 01.04.2026 | 19,07 | 19,33 | 17,94 | 18,53 | -2,82% | - |
| 31.03.2026 | 18,49 | 19,40 | 18,49 | 19,06 | 3,19% | - |
| 30.03.2026 | 18,77 | 19,40 | 18,38 | 18,47 | -0,19% | - |
| 27.03.2026 | 18,83 | 18,95 | 18,38 | 18,51 | -0,46% | - |
| 26.03.2026 | 17,90 | 18,80 | 17,63 | 18,59 | 4,54% | - |
| 25.03.2026 | 17,61 | 18,11 | 17,60 | 17,79 | 1,15% | - |
| 24.03.2026 | 15,93 | 17,67 | 15,69 | 17,58 | 9,75% | - |
| 23.03.2026 | 15,07 | 16,41 | 15,05 | 16,02 | 4,43% | - |
| 20.03.2026 | 16,38 | 16,46 | 15,20 | 15,34 | -6,08% | - |
| 19.03.2026 | 16,64 | 16,90 | 15,66 | 16,33 | -1,73% | 15,00 |
| 18.03.2026 | 16,64 | 17,01 | 16,40 | 16,62 | 0,00% | 1,00 |
| 17.03.2026 | 15,48 | 17,39 | 15,29 | 16,62 | 7,49% | - |
| 16.03.2026 | 15,55 | 15,69 | 15,12 | 15,46 | 0,83% | - |
| 13.03.2026 | 15,38 | 15,84 | 14,88 | 15,34 | -0,34% | - |
| 12.03.2026 | 15,46 | 15,72 | 14,96 | 15,39 | 0,59% | - |
| 11.03.2026 | 15,33 | 15,67 | 15,12 | 15,30 | -0,03% | - |
| 10.03.2026 | 14,79 | 15,78 | 14,62 | 15,30 | 3,22% | - |
| 09.03.2026 | 14,20 | 14,83 | 13,40 | 14,83 | 4,46% | - |
| 06.03.2026 | 14,43 | 14,67 | 13,94 | 14,19 | -1,06% | - |
| 05.03.2026 | 15,24 | 15,27 | 14,09 | 14,35 | -5,13% | 13.629,00 |
| 04.03.2026 | 14,44 | 15,16 | 14,22 | 15,12 | 4,10% | - |
| 03.03.2026 | 15,65 | 15,65 | 14,07 | 14,53 | -5,82% | - |
| 02.03.2026 | 14,85 | 15,68 | 14,68 | 15,42 | 0,34% | - |
| 27.02.2026 | 14,53 | 15,44 | 14,21 | 15,37 | 4,91% | 101,00 |
| 26.02.2026 | 15,28 | 15,38 | 14,41 | 14,65 | -4,31% | - |
| 25.02.2026 | 15,64 | 16,05 | 15,12 | 15,31 | -1,91% | - |
| 24.02.2026 | 15,29 | 15,96 | 14,81 | 15,61 | 1,08% | 12,00 |
| 23.02.2026 | 14,46 | 15,55 | 14,14 | 15,44 | 7,88% | - |
| 20.02.2026 | 15,78 | 16,90 | 13,70 | 14,31 | -17,97% | 5.313,00 |
| 19.02.2026 | 17,95 | 18,13 | 17,32 | 17,45 | -2,80% | - |
| 18.02.2026 | 17,45 | 18,14 | 17,41 | 17,95 | 2,82% | 10.803,00 |
| 17.02.2026 | 17,33 | 17,60 | 16,63 | 17,46 | 0,78% | - |
| 16.02.2026 | 17,29 | 17,32 | 17,29 | 17,32 | 0,70% | - |
| 13.02.2026 | 17,22 | 17,80 | 16,87 | 17,20 | 0,10% | 3,00 |
| 12.02.2026 | 17,72 | 18,37 | 16,85 | 17,19 | -2,23% | 355,00 |
| 11.02.2026 | 16,29 | 17,75 | 16,13 | 17,58 | 7,95% | 3,00 |
| 10.02.2026 | 15,47 | 16,80 | 15,47 | 16,28 | 2,31% | - |
| 09.02.2026 | 15,56 | 15,97 | 15,04 | 15,92 | 2,58% | - |
| 06.02.2026 | 14,33 | 15,62 | 14,01 | 15,52 | 8,48% | - |
| 05.02.2026 | 15,20 | 15,46 | 14,00 | 14,30 | -5,86% | - |
| 04.02.2026 | 13,77 | 15,23 | 13,76 | 15,19 | 10,91% | - |
| 03.02.2026 | 13,22 | 14,16 | 13,10 | 13,70 | 4,34% | - |
| 02.02.2026 | 12,65 | 13,36 | 12,06 | 13,13 | 4,25% | - |