18,795€
1,46%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.01.2026 | 12,77 | 12,83 | 12,18 | 12,59 | -0,55% | 10,00 |
| 29.01.2026 | 12,64 | 12,84 | 12,27 | 12,66 | 0,16% | 100,00 |
| 28.01.2026 | 13,03 | 13,31 | 12,54 | 12,64 | -2,66% | - |
| 27.01.2026 | 13,30 | 13,46 | 12,88 | 12,99 | -2,93% | 252,00 |
| 26.01.2026 | 13,32 | 13,67 | 13,12 | 13,38 | -0,15% | 93,00 |
| 23.01.2026 | 13,77 | 13,77 | 13,33 | 13,40 | -1,85% | - |
| 22.01.2026 | 13,85 | 14,17 | 13,51 | 13,65 | -1,44% | 100,00 |
| 21.01.2026 | 13,01 | 14,00 | 12,85 | 13,85 | 7,53% | 200,00 |
| 20.01.2026 | 13,01 | 13,11 | 12,37 | 12,88 | -3,36% | 951,00 |
| 19.01.2026 | 13,44 | 13,44 | 13,30 | 13,33 | -2,25% | - |
| 16.01.2026 | 13,67 | 14,23 | 13,43 | 13,64 | 1,66% | 651,00 |
| 15.01.2026 | 12,91 | 13,67 | 12,73 | 13,42 | 4,25% | - |
| 14.01.2026 | 12,65 | 13,01 | 12,33 | 12,87 | 2,20% | - |
| 13.01.2026 | 12,62 | 12,80 | 12,29 | 12,59 | 0,54% | 101,00 |
| 12.01.2026 | 12,29 | 12,72 | 12,12 | 12,52 | 1,89% | - |
| 09.01.2026 | 11,88 | 12,30 | 11,60 | 12,29 | 3,89% | 1,00 |
| 08.01.2026 | 11,19 | 11,96 | 11,04 | 11,83 | 7,13% | 168,00 |
| 07.01.2026 | 11,36 | 11,45 | 10,90 | 11,04 | -2,49% | - |
| 06.01.2026 | 10,87 | 11,38 | 10,76 | 11,33 | 4,16% | - |
| 05.01.2026 | 10,45 | 11,00 | 10,45 | 10,87 | 3,30% | - |
| 02.01.2026 | 10,16 | 10,56 | 10,03 | 10,53 | 3,69% | - |
| 30.12.2025 | 10,16 | 10,20 | 10,15 | 10,15 | 1,17% | - |
| 29.12.2025 | 10,24 | 10,41 | 9,97 | 10,03 | 0,73% | - |
| 23.12.2025 | 10,20 | 10,20 | 9,92 | 9,96 | -2,14% | 138,00 |
| 22.12.2025 | 10,08 | 10,54 | 10,08 | 10,18 | 0,97% | 96,00 |
| 19.12.2025 | 10,18 | 10,35 | 10,03 | 10,08 | -0,84% | 183,00 |
| 18.12.2025 | 9,94 | 10,25 | 9,93 | 10,17 | 1,55% | - |
| 17.12.2025 | 9,95 | 10,24 | 9,95 | 10,01 | 0,52% | 4.051,00 |
| 16.12.2025 | 9,99 | 10,14 | 9,84 | 9,96 | -2,01% | - |
| 15.12.2025 | 11,03 | 11,32 | 10,14 | 10,16 | -7,86% | - |
| 12.12.2025 | 11,20 | 11,43 | 11,02 | 11,03 | -1,34% | 360,00 |
| 11.12.2025 | 11,17 | 11,43 | 11,07 | 11,18 | -0,25% | - |
| 10.12.2025 | 10,67 | 11,32 | 10,61 | 11,21 | 4,04% | 184,00 |
| 09.12.2025 | 10,47 | 11,28 | 10,40 | 10,77 | 2,38% | - |
| 08.12.2025 | 10,91 | 11,05 | 10,44 | 10,52 | -3,15% | 183,00 |
| 05.12.2025 | 10,76 | 11,50 | 10,71 | 10,87 | 0,58% | - |
| 04.12.2025 | 11,12 | 11,22 | 10,79 | 10,80 | -2,37% | - |
| 03.12.2025 | 10,98 | 11,14 | 10,85 | 11,07 | -0,54% | - |
| 02.12.2025 | 11,05 | 11,34 | 10,75 | 11,13 | 0,77% | 92,00 |
| 01.12.2025 | 11,03 | 11,26 | 10,80 | 11,04 | 1,40% | - |
| 28.11.2025 | 10,78 | 10,94 | 10,78 | 10,89 | 1,21% | 191,00 |
| 27.11.2025 | 10,75 | 10,76 | 10,75 | 10,76 | -1,03% | - |
| 26.11.2025 | 10,65 | 10,89 | 10,58 | 10,87 | 1,05% | - |
| 25.11.2025 | 9,98 | 10,77 | 9,77 | 10,76 | 7,20% | - |
| 24.11.2025 | 9,59 | 10,04 | 9,55 | 10,04 | 4,36% | - |
| 21.11.2025 | 9,08 | 9,89 | 9,04 | 9,62 | 5,02% | 110,00 |
| 20.11.2025 | 9,27 | 9,68 | 9,16 | 9,16 | -2,05% | - |
| 19.11.2025 | 9,43 | 9,65 | 9,30 | 9,35 | -2,88% | - |
| 18.11.2025 | 9,59 | 9,88 | 9,42 | 9,63 | -1,36% | - |
| 17.11.2025 | 10,23 | 10,33 | 9,74 | 9,76 | -4,19% | 2,00 |
| 14.11.2025 | 10,39 | 10,49 | 10,04 | 10,19 | -3,92% | 832,00 |
| 13.11.2025 | 10,88 | 11,01 | 10,53 | 10,60 | -1,92% | - |
| 12.11.2025 | 10,92 | 11,28 | 10,68 | 10,81 | -0,35% | 138,00 |
| 11.11.2025 | 11,03 | 11,07 | 10,67 | 10,85 | -2,23% | 21,00 |
| 10.11.2025 | 10,85 | 11,64 | 10,54 | 11,09 | 1,81% | 3.562,00 |
| 07.11.2025 | 9,74 | 10,90 | 9,12 | 10,90 | 5,21% | 94,00 |