18,190€
-3,99%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,94 | 18,96 | 18,03 | 18,19 | -3,99% | - |
| 04.11.2024 | 16,38 | 19,89 | 16,33 | 18,95 | 15,10% | 1.200,00 |
| 01.11.2024 | 16,69 | 16,94 | 16,28 | 16,46 | -1,20% | - |
| 31.10.2024 | 16,87 | 16,87 | 16,47 | 16,66 | -0,89% | - |
| 30.10.2024 | 16,94 | 17,24 | 16,75 | 16,81 | -0,77% | - |
| 29.10.2024 | 17,09 | 17,19 | 16,83 | 16,94 | -1,05% | - |
| 28.10.2024 | 16,99 | 17,34 | 16,97 | 17,12 | 1,06% | - |
| 25.10.2024 | 16,93 | 17,38 | 16,70 | 16,94 | 0,04% | - |
| 24.10.2024 | 16,99 | 17,23 | 16,69 | 16,93 | -0,34% | 70,00 |
| 23.10.2024 | 17,31 | 17,50 | 16,71 | 16,99 | -1,91% | - |
| 22.10.2024 | 17,45 | 17,60 | 17,12 | 17,32 | -1,20% | 24,00 |
| 21.10.2024 | 18,08 | 18,28 | 17,44 | 17,53 | -3,10% | - |
| 18.10.2024 | 18,24 | 18,44 | 18,02 | 18,09 | -0,93% | - |
| 17.10.2024 | 18,28 | 18,60 | 17,98 | 18,26 | -0,11% | - |
| 16.10.2024 | 17,91 | 18,66 | 17,90 | 18,28 | 1,78% | - |
| 15.10.2024 | 18,30 | 18,57 | 17,93 | 17,96 | -1,97% | - |
| 14.10.2024 | 18,52 | 19,02 | 18,08 | 18,32 | -1,93% | - |
| 11.10.2024 | 18,09 | 18,72 | 17,84 | 18,68 | 3,03% | - |
| 10.10.2024 | 17,97 | 18,28 | 17,84 | 18,13 | 0,39% | - |
| 09.10.2024 | 17,80 | 18,39 | 17,77 | 18,06 | 1,35% | - |
| 08.10.2024 | 18,29 | 18,31 | 17,34 | 17,82 | -2,68% | 112,00 |
| 07.10.2024 | 17,83 | 18,48 | 17,76 | 18,31 | 2,29% | - |
| 04.10.2024 | 17,44 | 18,15 | 17,43 | 17,90 | 2,46% | - |
| 03.10.2024 | 17,85 | 17,87 | 17,36 | 17,47 | -2,24% | - |
| 02.10.2024 | 17,81 | 18,18 | 17,54 | 17,87 | 0,00% | - |
| 01.10.2024 | 18,25 | 18,64 | 17,60 | 17,87 | -2,51% | - |
| 30.09.2024 | 18,55 | 18,56 | 18,08 | 18,33 | -1,45% | - |
| 27.09.2024 | 18,61 | 19,00 | 18,45 | 18,60 | 0,05% | - |
| 26.09.2024 | 16,79 | 18,61 | 16,77 | 18,59 | 10,52% | - |
| 25.09.2024 | 17,49 | 17,55 | 16,71 | 16,82 | -4,20% | - |
| 24.09.2024 | 16,89 | 17,87 | 16,86 | 17,56 | 3,95% | - |
| 23.09.2024 | 16,74 | 17,14 | 16,53 | 16,89 | 0,90% | - |
| 20.09.2024 | 17,24 | 17,32 | 16,64 | 16,74 | -2,90% | - |
| 19.09.2024 | 16,62 | 17,40 | 16,61 | 17,24 | 3,42% | - |
| 18.09.2024 | 16,63 | 17,14 | 16,43 | 16,67 | 0,30% | - |
| 17.09.2024 | 16,20 | 16,68 | 16,20 | 16,62 | 2,21% | - |
| 16.09.2024 | 16,21 | 16,52 | 16,06 | 16,26 | 0,31% | - |
| 13.09.2024 | 15,32 | 16,32 | 15,31 | 16,21 | 4,78% | - |
| 12.09.2024 | 15,46 | 15,60 | 15,03 | 15,47 | 0,39% | 100,00 |
| 11.09.2024 | 15,24 | 15,46 | 14,69 | 15,41 | 1,12% | - |
| 10.09.2024 | 15,50 | 15,67 | 15,04 | 15,24 | -1,68% | - |
| 09.09.2024 | 15,75 | 15,98 | 15,17 | 15,50 | -1,90% | - |
| 06.09.2024 | 16,65 | 16,85 | 15,75 | 15,80 | -5,11% | - |
| 05.09.2024 | 16,72 | 16,95 | 16,56 | 16,65 | -0,66% | 200,00 |
| 04.09.2024 | 16,87 | 17,13 | 16,57 | 16,76 | -0,53% | - |
| 03.09.2024 | 17,56 | 17,58 | 16,72 | 16,85 | -4,04% | - |
| 02.09.2024 | 17,58 | 17,61 | 17,52 | 17,56 | -0,11% | - |
| 30.08.2024 | 17,46 | 17,70 | 17,32 | 17,58 | 0,92% | - |
| 29.08.2024 | 17,08 | 17,70 | 17,01 | 17,42 | 0,35% | - |
| 28.08.2024 | 17,32 | 17,43 | 16,88 | 17,36 | 0,40% | - |
| 27.08.2024 | 17,48 | 17,49 | 17,14 | 17,29 | -1,03% | - |
| 26.08.2024 | 17,25 | 17,88 | 17,25 | 17,47 | 1,22% | - |
| 23.08.2024 | 16,52 | 17,32 | 16,45 | 17,26 | 4,29% | - |
| 22.08.2024 | 16,80 | 16,96 | 16,53 | 16,55 | -1,50% | - |
| 21.08.2024 | 16,36 | 16,81 | 16,36 | 16,80 | 2,58% | - |
| 20.08.2024 | 16,73 | 16,76 | 16,32 | 16,38 | -2,03% | - |
| 19.08.2024 | 16,91 | 17,00 | 16,70 | 16,72 | -1,18% | - |
| 16.08.2024 | 17,07 | 17,23 | 16,76 | 16,92 | -0,70% | - |
| 15.08.2024 | 16,58 | 17,22 | 16,36 | 17,04 | 2,59% | - |
| 14.08.2024 | 16,54 | 16,94 | 16,48 | 16,61 | 0,42% | - |
| 13.08.2024 | 16,34 | 16,72 | 16,27 | 16,54 | 1,41% | - |
| 12.08.2024 | 16,60 | 16,80 | 16,17 | 16,31 | -1,87% | - |
| 09.08.2024 | 16,84 | 17,18 | 16,45 | 16,62 | -0,64% | - |
| 08.08.2024 | 16,32 | 16,81 | 16,23 | 16,73 | 2,31% | - |
| 07.08.2024 | 17,06 | 17,52 | 16,26 | 16,35 | -4,13% | - |
| 06.08.2024 | 17,12 | 17,67 | 16,94 | 17,06 | -0,38% | - |
| 05.08.2024 | 18,83 | 18,83 | 16,83 | 17,12 | -9,03% | 200,00 |
| 02.08.2024 | 20,79 | 20,99 | 17,20 | 18,82 | -6,18% | - |
| 01.08.2024 | 22,39 | 22,64 | 19,97 | 20,06 | -10,29% | - |
| 31.07.2024 | 21,96 | 22,59 | 21,86 | 22,36 | 1,59% | - |
| 30.07.2024 | 22,04 | 22,43 | 21,67 | 22,01 | -0,23% | - |
| 29.07.2024 | 22,40 | 22,66 | 21,96 | 22,06 | -1,56% | 30,00 |
| 26.07.2024 | 22,00 | 22,53 | 21,64 | 22,41 | 1,96% | - |
| 25.07.2024 | 21,67 | 22,06 | 21,35 | 21,98 | 1,34% | - |
| 24.07.2024 | 22,27 | 22,44 | 21,66 | 21,69 | -2,65% | - |
| 23.07.2024 | 22,04 | 22,51 | 21,76 | 22,28 | 0,86% | - |
| 22.07.2024 | 21,57 | 22,20 | 21,25 | 22,09 | 2,46% | - |
| 19.07.2024 | 22,15 | 22,18 | 21,35 | 21,56 | -2,49% | - |
| 18.07.2024 | 22,47 | 22,58 | 21,84 | 22,11 | -1,91% | - |
| 17.07.2024 | 22,93 | 23,21 | 22,43 | 22,54 | -1,79% | - |
| 16.07.2024 | 22,91 | 23,47 | 22,78 | 22,95 | 0,13% | - |
| 15.07.2024 | 22,45 | 23,15 | 22,28 | 22,92 | 1,87% | - |
| 12.07.2024 | 22,32 | 22,95 | 22,27 | 22,50 | 0,99% | - |
| 11.07.2024 | 21,38 | 22,47 | 21,21 | 22,28 | 3,97% | - |
| 10.07.2024 | 20,76 | 21,44 | 20,51 | 21,43 | 3,23% | - |
| 09.07.2024 | 20,62 | 21,76 | 20,44 | 20,76 | 0,58% | - |
| 08.07.2024 | 20,38 | 20,82 | 20,37 | 20,64 | 0,83% | - |
| 05.07.2024 | 21,07 | 21,13 | 20,28 | 20,47 | -2,85% | - |
| 04.07.2024 | 21,15 | 21,15 | 21,07 | 21,07 | 0,10% | - |
| 03.07.2024 | 21,00 | 21,39 | 20,93 | 21,05 | 0,00% | - |
| 02.07.2024 | 21,06 | 21,36 | 20,94 | 21,05 | 0,24% | - |
| 01.07.2024 | 21,06 | 21,43 | 20,81 | 21,00 | -0,33% | - |
| 28.06.2024 | 21,58 | 22,01 | 20,90 | 21,07 | -2,23% | - |
| 27.06.2024 | 21,50 | 21,61 | 21,11 | 21,55 | 0,00% | - |
| 26.06.2024 | 21,17 | 21,82 | 21,08 | 21,55 | 0,89% | - |
| 25.06.2024 | 21,69 | 22,35 | 21,09 | 21,36 | -1,34% | - |
| 24.06.2024 | 21,43 | 21,98 | 21,20 | 21,65 | 1,45% | - |
| 21.06.2024 | 21,50 | 21,74 | 21,06 | 21,34 | -0,74% | - |
| 20.06.2024 | 22,15 | 22,55 | 21,46 | 21,50 | -2,93% | - |
| 19.06.2024 | 22,21 | 22,22 | 22,07 | 22,15 | -0,49% | - |