11,663$
-0,99%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,08 | 13,08 | 11,77 | 11,78 | -9,03% | 3.454.300,00 |
| 12.12.2025 | 13,20 | 13,40 | 12,88 | 12,95 | -1,52% | 1.377.689,00 |
| 11.12.2025 | 13,02 | 13,42 | 13,02 | 13,15 | 0,69% | 1.612.155,00 |
| 10.12.2025 | 12,45 | 13,24 | 12,30 | 13,06 | 5,32% | 3.240.712,00 |
| 09.12.2025 | 12,28 | 13,13 | 12,25 | 12,40 | 1,64% | 2.853.522,00 |
| 08.12.2025 | 12,89 | 12,89 | 12,09 | 12,20 | -3,94% | 2.251.464,00 |
| 05.12.2025 | 12,54 | 13,38 | 12,50 | 12,70 | 1,28% | 2.383.107,00 |
| 04.12.2025 | 12,95 | 13,06 | 12,46 | 12,54 | -3,24% | 2.210.377,00 |
| 03.12.2025 | 12,71 | 12,99 | 12,62 | 12,96 | 1,49% | 1.402.228,00 |
| 02.12.2025 | 12,93 | 12,96 | 12,48 | 12,77 | -0,55% | 1.963.394,00 |
| 01.12.2025 | 12,60 | 13,11 | 12,51 | 12,84 | 0,39% | 2.818.171,00 |
| 28.11.2025 | 12,55 | 12,79 | 12,45 | 12,79 | 2,57% | 1.453.402,00 |
| 26.11.2025 | 12,33 | 12,63 | 12,19 | 12,47 | 1,22% | 2.423.339,00 |
| 25.11.2025 | 11,70 | 12,46 | 11,56 | 12,32 | 7,13% | 2.905.164,00 |
| 24.11.2025 | 11,16 | 11,67 | 11,00 | 11,50 | 4,07% | 3.393.343,00 |
| 21.11.2025 | 10,51 | 11,38 | 10,51 | 11,05 | 5,44% | 3.029.958,00 |
| 20.11.2025 | 11,00 | 11,17 | 10,44 | 10,48 | -2,06% | 2.483.574,00 |
| 19.11.2025 | 10,95 | 11,15 | 10,70 | 10,70 | -2,10% | 3.028.549,00 |
| 18.11.2025 | 11,11 | 11,29 | 10,92 | 10,93 | -2,84% | 2.649.540,00 |
| 17.11.2025 | 11,80 | 11,86 | 11,18 | 11,25 | -5,38% | 2.747.727,00 |
| 14.11.2025 | 11,92 | 12,01 | 11,66 | 11,89 | -3,10% | 2.916.020,00 |
| 13.11.2025 | 12,63 | 12,73 | 12,26 | 12,27 | -2,70% | 2.566.799,00 |
| 12.11.2025 | 12,75 | 13,04 | 12,37 | 12,61 | -0,32% | 2.694.396,00 |
| 11.11.2025 | 12,74 | 12,87 | 12,38 | 12,65 | -0,78% | 2.179.324,00 |
| 10.11.2025 | 12,63 | 13,15 | 12,19 | 12,75 | 1,92% | 3.576.963,00 |
| 07.11.2025 | 11,38 | 12,60 | 10,57 | 12,51 | 6,56% | 9.955.937,00 |
| 06.11.2025 | 12,11 | 12,40 | 11,73 | 11,74 | -2,57% | 3.958.123,00 |
| 05.11.2025 | 12,30 | 12,44 | 12,04 | 12,05 | -1,31% | 4.559.069,00 |
| 04.11.2025 | 12,33 | 12,51 | 12,09 | 12,21 | -3,71% | 3.304.895,00 |
| 03.11.2025 | 13,22 | 13,34 | 12,54 | 12,68 | -5,30% | 2.966.753,00 |
| 31.10.2025 | 13,06 | 13,49 | 12,96 | 13,39 | 2,06% | 2.375.424,00 |
| 30.10.2025 | 13,45 | 13,58 | 12,97 | 13,12 | -4,65% | 2.113.742,00 |
| 29.10.2025 | 13,79 | 14,28 | 13,58 | 13,76 | -0,65% | 2.225.137,00 |
| 28.10.2025 | 13,87 | 14,11 | 13,59 | 13,85 | -1,07% | 1.702.891,00 |
| 27.10.2025 | 14,27 | 14,27 | 13,64 | 14,00 | -0,36% | 2.089.309,00 |
| 24.10.2025 | 14,12 | 14,23 | 13,93 | 14,05 | 1,26% | 1.875.108,00 |
| 23.10.2025 | 13,71 | 14,29 | 13,71 | 13,87 | 2,62% | 2.599.139,00 |
| 22.10.2025 | 13,29 | 13,61 | 13,29 | 13,52 | 1,20% | 2.417.895,00 |
| 21.10.2025 | 13,25 | 13,82 | 13,25 | 13,36 | 0,38% | 2.176.687,00 |
| 20.10.2025 | 13,10 | 13,40 | 12,95 | 13,31 | 3,16% | 2.394.749,00 |
| 17.10.2025 | 13,57 | 13,74 | 12,71 | 12,90 | -6,23% | - |
| 16.10.2025 | 14,41 | 14,56 | 13,56 | 13,76 | -4,58% | 2.641.880,00 |
| 15.10.2025 | 14,20 | 14,74 | 14,07 | 14,42 | 4,80% | 3.346.436,00 |
| 14.10.2025 | 13,21 | 13,92 | 12,95 | 13,76 | 2,38% | 3.708.026,00 |
| 13.10.2025 | 13,02 | 13,63 | 12,92 | 13,44 | 7,09% | 3.927.530,00 |
| 10.10.2025 | 13,55 | 13,84 | 12,52 | 12,55 | -8,66% | 4.472.741,00 |
| 09.10.2025 | 15,04 | 15,04 | 13,73 | 13,74 | -8,64% | 4.201.245,00 |
| 08.10.2025 | 15,23 | 15,23 | 14,93 | 15,04 | -0,33% | 2.493.143,00 |
| 07.10.2025 | 15,97 | 16,00 | 14,86 | 15,09 | -4,49% | 2.509.442,00 |
| 06.10.2025 | 16,40 | 16,41 | 15,70 | 15,80 | -2,05% | 2.408.844,00 |
| 03.10.2025 | 16,41 | 16,49 | 15,94 | 16,13 | -1,29% | 2.170.230,00 |
| 02.10.2025 | 16,35 | 16,82 | 16,16 | 16,34 | 2,70% | 3.190.697,00 |
| 01.10.2025 | 15,71 | 16,17 | 15,54 | 15,91 | 0,44% | 2.491.910,00 |
| 30.09.2025 | 15,70 | 15,84 | 15,39 | 15,84 | 1,54% | 3.451.498,00 |
| 29.09.2025 | 15,82 | 15,89 | 15,34 | 15,60 | -0,38% | 2.759.068,00 |
| 26.09.2025 | 15,29 | 15,90 | 15,25 | 15,66 | 2,15% | 2.586.734,00 |
| 25.09.2025 | 16,02 | 16,16 | 15,31 | 15,33 | -6,30% | 2.533.223,00 |
| 24.09.2025 | 16,48 | 16,85 | 16,23 | 16,36 | -0,79% | 2.442.326,00 |
| 23.09.2025 | 17,21 | 17,48 | 16,44 | 16,49 | -3,11% | 2.764.233,00 |
| 22.09.2025 | 16,99 | 17,27 | 16,61 | 17,02 | 0,06% | 2.550.145,00 |
| 19.09.2025 | 17,51 | 17,56 | 16,98 | 17,01 | -2,97% | 3.913.191,00 |
| 18.09.2025 | 17,38 | 17,66 | 17,11 | 17,53 | 2,10% | 3.117.473,00 |
| 17.09.2025 | 17,22 | 18,09 | 16,83 | 17,17 | 0,53% | 3.516.751,00 |
| 16.09.2025 | 17,34 | 17,46 | 16,95 | 17,08 | -1,04% | 2.851.975,00 |
| 15.09.2025 | 16,93 | 17,76 | 16,85 | 17,26 | 3,04% | 4.987.392,00 |
| 12.09.2025 | 16,70 | 16,87 | 16,26 | 16,75 | -0,06% | 1.986.914,00 |
| 11.09.2025 | 16,34 | 16,96 | 16,31 | 16,76 | 2,95% | 2.300.449,00 |
| 10.09.2025 | 16,53 | 17,03 | 16,21 | 16,28 | -2,34% | 3.390.603,00 |
| 09.09.2025 | 16,27 | 16,78 | 15,95 | 16,67 | 2,58% | 4.123.161,00 |
| 08.09.2025 | 15,86 | 16,28 | 15,59 | 16,25 | 3,77% | 3.266.104,00 |
| 05.09.2025 | 15,24 | 16,39 | 15,21 | 15,66 | 3,78% | 4.309.020,00 |
| 04.09.2025 | 14,97 | 15,14 | 14,65 | 15,09 | 0,73% | 2.922.043,00 |
| 03.09.2025 | 15,15 | 15,40 | 14,83 | 14,98 | -2,22% | 2.455.869,00 |
| 02.09.2025 | 14,91 | 15,34 | 14,62 | 15,32 | -0,52% | 3.565.929,00 |
| 29.08.2025 | 15,08 | 15,43 | 15,07 | 15,40 | 2,19% | 2.897.839,00 |
| 28.08.2025 | 15,34 | 15,36 | 14,89 | 15,07 | -1,05% | 1.788.100,00 |
| 27.08.2025 | 15,01 | 15,35 | 15,01 | 15,23 | 0,26% | 1.785.853,00 |
| 26.08.2025 | 15,18 | 15,33 | 15,04 | 15,19 | -0,13% | 2.038.820,00 |
| 25.08.2025 | 15,25 | 15,37 | 15,07 | 15,21 | -1,04% | 3.086.360,00 |
| 22.08.2025 | 14,15 | 15,54 | 14,10 | 15,37 | 8,62% | 4.287.223,00 |
| 21.08.2025 | 14,05 | 14,35 | 13,95 | 14,15 | -1,32% | 2.535.367,00 |
| 20.08.2025 | 14,82 | 15,01 | 14,33 | 14,34 | -4,59% | 3.478.945,00 |
| 19.08.2025 | 15,09 | 15,38 | 14,88 | 15,03 | 0,54% | 2.650.986,00 |
| 18.08.2025 | 14,72 | 15,16 | 14,62 | 14,95 | 2,26% | 3.946.449,00 |
| 15.08.2025 | 15,12 | 15,28 | 14,42 | 14,62 | -2,99% | 4.347.276,00 |
| 14.08.2025 | 14,27 | 15,30 | 14,10 | 15,07 | 2,87% | 6.262.829,00 |
| 13.08.2025 | 13,00 | 14,73 | 12,86 | 14,65 | 17,95% | 9.168.648,00 |
| 12.08.2025 | 11,80 | 12,50 | 11,68 | 12,42 | 6,34% | 2.877.582,00 |
| 11.08.2025 | 12,30 | 12,50 | 11,54 | 11,68 | -4,18% | 4.285.862,00 |
| 08.08.2025 | 12,14 | 12,31 | 11,71 | 12,19 | 0,08% | 4.330.347,00 |
| 07.08.2025 | 12,28 | 12,58 | 11,99 | 12,18 | 1,50% | 3.594.358,00 |
| 06.08.2025 | 13,22 | 13,33 | 11,52 | 12,00 | -4,99% | 8.060.681,00 |
| 05.08.2025 | 12,29 | 12,73 | 12,21 | 12,63 | 3,44% | 4.221.641,00 |
| 04.08.2025 | 11,78 | 12,61 | 11,78 | 12,21 | 6,17% | 6.647.143,00 |
| 01.08.2025 | 11,58 | 11,71 | 11,24 | 11,50 | -4,01% | 4.055.451,00 |
| 31.07.2025 | 12,11 | 12,38 | 11,74 | 11,98 | -4,54% | 6.197.572,00 |
| 30.07.2025 | 13,50 | 13,54 | 12,39 | 12,55 | -7,65% | 4.272.662,00 |
| 29.07.2025 | 13,94 | 14,07 | 13,52 | 13,59 | -2,09% | 2.550.294,00 |
| 28.07.2025 | 14,17 | 14,18 | 13,57 | 13,88 | -2,05% | 2.914.931,00 |
| 25.07.2025 | 13,98 | 14,24 | 13,63 | 14,17 | 1,21% | 2.802.253,00 |