10,803€
0,05%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,79 | 10,84 | 10,79 | 10,81 | 0,09% | - |
| 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% | - |
| 06.06.2025 | 9,32 | 9,97 | 9,27 | 9,74 | 4,81% | - |
| 05.06.2025 | 8,84 | 9,61 | 8,82 | 9,30 | 5,85% | - |
| 04.06.2025 | 8,73 | 8,88 | 8,71 | 8,78 | 0,71% | - |
| 03.06.2025 | 8,23 | 8,82 | 8,08 | 8,72 | 6,09% | 20,00 |
| 02.06.2025 | 8,84 | 8,96 | 8,00 | 8,22 | -8,11% | - |
| 30.05.2025 | 8,82 | 9,12 | 8,76 | 8,95 | 0,53% | - |
| 29.05.2025 | 8,89 | 9,14 | 8,73 | 8,90 | 0,39% | - |
| 28.05.2025 | 9,38 | 9,41 | 8,86 | 8,86 | -5,49% | 9,00 |
| 27.05.2025 | 9,15 | 9,38 | 9,15 | 9,38 | 2,21% | - |
| 26.05.2025 | 9,06 | 9,19 | 9,03 | 9,18 | 1,26% | - |
| 23.05.2025 | 9,66 | 9,67 | 9,06 | 9,06 | -5,69% | - |
| 22.05.2025 | 9,34 | 9,74 | 9,21 | 9,61 | 2,94% | - |
| 21.05.2025 | 9,80 | 9,85 | 9,30 | 9,33 | -5,66% | - |
| 20.05.2025 | 9,93 | 10,05 | 9,82 | 9,89 | -0,57% | - |
| 19.05.2025 | 9,91 | 10,15 | 9,62 | 9,95 | -0,62% | 1.175,00 |
| 16.05.2025 | 9,83 | 10,02 | 9,64 | 10,01 | 1,28% | - |
| 15.05.2025 | 10,22 | 10,40 | 9,85 | 9,89 | -3,39% | - |
| 14.05.2025 | 10,63 | 10,63 | 10,05 | 10,23 | -2,85% | - |
| 13.05.2025 | 10,81 | 10,85 | 10,40 | 10,53 | -2,27% | - |
| 12.05.2025 | 9,95 | 10,97 | 9,95 | 10,78 | 9,32% | - |
| 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% | - |