12,090€
1,68%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 11,97 | 12,24 | 11,83 | 12,10 | 1,79% | - |
| 23.10.2025 | 11,66 | 12,33 | 11,53 | 11,89 | 2,10% | - |
| 22.10.2025 | 11,52 | 11,72 | 11,31 | 11,65 | 0,78% | 2,00 |
| 21.10.2025 | 11,40 | 11,90 | 11,40 | 11,56 | 1,09% | - |
| 20.10.2025 | 11,06 | 11,50 | 11,06 | 11,43 | 3,25% | - |
| 17.10.2025 | 11,72 | 11,78 | 10,89 | 11,07 | -5,79% | 550,00 |
| 16.10.2025 | 12,33 | 12,55 | 11,61 | 11,75 | -4,95% | - |
| 15.10.2025 | 11,85 | 12,67 | 11,85 | 12,36 | 4,00% | - |
| 14.10.2025 | 11,67 | 12,02 | 11,12 | 11,89 | 1,34% | 1.550,00 |
| 13.10.2025 | 10,76 | 11,78 | 10,75 | 11,73 | 5,34% | - |
| 10.10.2025 | 12,06 | 12,11 | 11,11 | 11,14 | -6,64% | - |
| 09.10.2025 | 12,91 | 13,03 | 11,93 | 11,93 | -8,32% | 1,00 |
| 08.10.2025 | 13,00 | 13,16 | 12,85 | 13,01 | 0,12% | - |
| 07.10.2025 | 13,49 | 13,77 | 12,74 | 13,00 | -3,54% | - |
| 06.10.2025 | 13,84 | 14,03 | 13,40 | 13,47 | -1,48% | 290,00 |
| 03.10.2025 | 13,95 | 14,24 | 13,57 | 13,68 | -2,15% | 1,00 |
| 02.10.2025 | 13,68 | 14,36 | 13,54 | 13,98 | 1,86% | 140,00 |
| 01.10.2025 | 13,50 | 13,76 | 13,21 | 13,72 | 3,00% | 175,00 |
| 30.09.2025 | 13,30 | 13,43 | 13,10 | 13,32 | -0,02% | 70,00 |
| 29.09.2025 | 13,39 | 13,49 | 13,07 | 13,32 | -0,98% | 71,00 |
| 26.09.2025 | 13,25 | 13,60 | 13,01 | 13,46 | 1,89% | - |
| 25.09.2025 | 13,94 | 14,09 | 13,16 | 13,21 | -5,34% | 18.712,00 |
| 24.09.2025 | 14,02 | 14,34 | 13,84 | 13,95 | -1,80% | - |
| 23.09.2025 | 14,53 | 14,81 | 14,13 | 14,21 | -1,49% | - |
| 22.09.2025 | 14,44 | 14,65 | 14,12 | 14,42 | -0,83% | - |
| 19.09.2025 | 14,90 | 15,02 | 14,45 | 14,54 | -2,63% | - |
| 18.09.2025 | 14,59 | 14,94 | 14,53 | 14,93 | 3,59% | - |
| 17.09.2025 | 14,41 | 15,19 | 14,24 | 14,42 | 0,00% | - |
| 16.09.2025 | 14,68 | 14,90 | 14,29 | 14,42 | -2,50% | - |
| 15.09.2025 | 14,29 | 15,10 | 14,14 | 14,79 | 4,27% | - |
| 12.09.2025 | 14,34 | 14,35 | 13,88 | 14,18 | -0,23% | 320,00 |
| 11.09.2025 | 13,92 | 14,44 | 13,90 | 14,21 | 1,48% | - |
| 10.09.2025 | 14,30 | 14,52 | 13,93 | 14,01 | -0,92% | - |
| 09.09.2025 | 13,82 | 14,32 | 13,59 | 14,14 | 5,09% | 110,00 |
| 08.09.2025 | 13,36 | 13,67 | 13,28 | 13,45 | 0,75% | - |
| 05.09.2025 | 12,95 | 13,95 | 12,66 | 13,35 | 3,11% | 61,00 |
| 04.09.2025 | 12,84 | 13,03 | 12,59 | 12,95 | 0,80% | - |
| 03.09.2025 | 13,16 | 13,30 | 12,71 | 12,85 | -2,36% | 1,00 |
| 02.09.2025 | 13,12 | 13,18 | 12,56 | 13,16 | 0,21% | 34,00 |
| 01.09.2025 | 13,15 | 13,16 | 13,08 | 13,13 | -0,17% | 269,00 |
| 29.08.2025 | 12,90 | 13,22 | 12,74 | 13,15 | 1,90% | - |
| 28.08.2025 | 13,07 | 13,20 | 12,74 | 12,91 | -1,51% | 52,00 |
| 27.08.2025 | 13,14 | 13,23 | 12,97 | 13,10 | 0,11% | - |
| 26.08.2025 | 13,11 | 13,16 | 12,91 | 13,09 | -0,34% | - |
| 25.08.2025 | 13,11 | 13,18 | 12,85 | 13,13 | 0,29% | 20,00 |
| 22.08.2025 | 12,24 | 13,26 | 12,18 | 13,10 | 7,53% | 424,00 |
| 21.08.2025 | 12,35 | 12,42 | 12,01 | 12,18 | -1,16% | 1,00 |
| 20.08.2025 | 13,02 | 13,08 | 12,31 | 12,32 | -4,38% | 303,00 |
| 19.08.2025 | 12,80 | 13,17 | 12,68 | 12,89 | 0,47% | 135,00 |
| 18.08.2025 | 12,47 | 12,99 | 12,45 | 12,83 | 3,32% | - |
| 15.08.2025 | 12,94 | 13,00 | 12,32 | 12,41 | -4,67% | 18.826,00 |
| 14.08.2025 | 12,60 | 13,14 | 12,17 | 13,02 | 4,10% | - |
| 13.08.2025 | 10,74 | 12,57 | 10,46 | 12,51 | 17,80% | - |
| 12.08.2025 | 10,06 | 10,70 | 10,05 | 10,62 | 5,65% | 25,00 |
| 11.08.2025 | 10,46 | 10,72 | 9,95 | 10,05 | -3,90% | - |
| 08.08.2025 | 10,44 | 10,65 | 10,05 | 10,46 | 0,19% | 169,00 |
| 07.08.2025 | 10,29 | 10,79 | 10,22 | 10,44 | 1,36% | 169,00 |
| 06.08.2025 | 10,91 | 11,48 | 9,90 | 10,30 | -5,38% | 135,00 |
| 05.08.2025 | 10,59 | 10,98 | 10,56 | 10,88 | 3,40% | 136,00 |
| 04.08.2025 | 9,92 | 10,89 | 9,92 | 10,53 | 5,17% | 270,00 |
| 01.08.2025 | 10,49 | 10,49 | 9,90 | 10,01 | -4,75% | 170,00 |
| 31.07.2025 | 10,99 | 11,02 | 10,29 | 10,51 | -4,39% | 315,00 |
| 30.07.2025 | 11,81 | 12,06 | 10,86 | 10,99 | -6,84% | 2,00 |
| 29.07.2025 | 11,98 | 12,28 | 11,73 | 11,80 | -1,46% | 1,00 |
| 28.07.2025 | 12,10 | 12,28 | 11,67 | 11,97 | -0,95% | 1,00 |
| 25.07.2025 | 11,88 | 12,11 | 11,67 | 12,09 | 1,21% | 233,00 |
| 24.07.2025 | 12,43 | 12,58 | 11,72 | 11,94 | -3,86% | 156,00 |
| 23.07.2025 | 11,98 | 12,42 | 11,93 | 12,42 | 4,99% | 233,00 |
| 22.07.2025 | 11,60 | 12,11 | 11,39 | 11,83 | 2,05% | 233,00 |
| 21.07.2025 | 11,66 | 11,96 | 11,56 | 11,60 | -0,90% | 157,00 |
| 18.07.2025 | 11,74 | 11,90 | 11,58 | 11,70 | -0,83% | - |
| 17.07.2025 | 11,39 | 11,88 | 11,34 | 11,80 | 3,62% | - |
| 16.07.2025 | 11,36 | 11,53 | 10,86 | 11,39 | 0,40% | 500,00 |
| 15.07.2025 | 11,59 | 11,83 | 11,33 | 11,34 | -1,82% | 82,00 |
| 14.07.2025 | 11,81 | 12,09 | 11,36 | 11,55 | -2,20% | 125,00 |
| 11.07.2025 | 12,13 | 12,34 | 11,54 | 11,81 | -1,64% | 505,00 |
| 10.07.2025 | 11,69 | 12,67 | 11,47 | 12,01 | 2,41% | 88,00 |
| 09.07.2025 | 11,76 | 12,21 | 11,40 | 11,73 | 0,99% | - |
| 08.07.2025 | 10,84 | 12,65 | 10,84 | 11,61 | 9,61% | 1.591,00 |
| 07.07.2025 | 10,98 | 11,11 | 10,54 | 10,59 | -3,40% | - |
| 04.07.2025 | 11,00 | 11,00 | 10,88 | 10,97 | 0,07% | - |
| 03.07.2025 | 10,79 | 11,19 | 9,95 | 10,96 | 1,48% | 37,00 |
| 02.07.2025 | 10,46 | 10,89 | 10,31 | 10,80 | 3,30% | 37,00 |
| 01.07.2025 | 9,73 | 10,65 | 9,65 | 10,45 | 7,58% | - |
| 30.06.2025 | 10,05 | 10,18 | 9,61 | 9,72 | -2,75% | - |
| 27.06.2025 | 9,98 | 10,19 | 9,81 | 9,99 | 0,35% | - |
| 26.06.2025 | 9,78 | 10,25 | 9,74 | 9,96 | 1,49% | - |
| 25.06.2025 | 9,55 | 9,88 | 9,46 | 9,81 | 2,12% | - |
| 24.06.2025 | 9,20 | 9,61 | 9,19 | 9,61 | 4,88% | - |
| 23.06.2025 | 9,31 | 9,39 | 8,80 | 9,16 | -1,93% | - |
| 20.06.2025 | 9,48 | 9,72 | 9,23 | 9,34 | -1,68% | 52,00 |
| 19.06.2025 | 9,59 | 9,71 | 9,49 | 9,50 | -0,95% | - |
| 18.06.2025 | 9,35 | 10,19 | 9,08 | 9,59 | 2,25% | - |
| 17.06.2025 | 9,44 | 9,53 | 9,28 | 9,38 | -0,89% | - |
| 16.06.2025 | 9,56 | 9,79 | 9,40 | 9,46 | -0,40% | - |
| 13.06.2025 | 9,88 | 10,02 | 9,39 | 9,50 | -3,97% | - |
| 12.06.2025 | 10,28 | 10,33 | 9,78 | 9,89 | -4,57% | - |
| 11.06.2025 | 10,18 | 10,48 | 10,14 | 10,37 | 1,64% | - |
| 10.06.2025 | 9,93 | 10,40 | 9,78 | 10,20 | 3,25% | - |
| 09.06.2025 | 9,73 | 10,09 | 9,72 | 9,88 | 1,39% | - |