9,821€
-1,86%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,00 | 10,19 | 9,81 | 9,84 | -1,69% | - |
| 08.05.2025 | 9,86 | 10,23 | 9,76 | 10,01 | 3,00% | 252,00 |
| 07.05.2025 | 9,63 | 10,46 | 9,19 | 9,72 | -8,40% | 921,00 |
| 06.05.2025 | 10,67 | 10,74 | 10,44 | 10,61 | -0,52% | 80,00 |
| 05.05.2025 | 10,96 | 10,99 | 10,62 | 10,66 | -3,38% | - |
| 02.05.2025 | 10,77 | 11,24 | 10,70 | 11,04 | 1,26% | 184,00 |
| 30.04.2025 | 10,96 | 11,02 | 10,54 | 10,90 | -0,89% | 31,00 |
| 29.04.2025 | 10,84 | 11,06 | 10,64 | 11,00 | 2,07% | 450,00 |
| 28.04.2025 | 10,83 | 11,20 | 10,64 | 10,77 | -1,12% | 1,00 |
| 25.04.2025 | 11,00 | 11,13 | 10,68 | 10,90 | -0,16% | 123,00 |
| 24.04.2025 | 10,39 | 10,92 | 10,31 | 10,91 | 4,60% | 150,00 |
| 23.04.2025 | 10,73 | 11,31 | 10,31 | 10,43 | -1,16% | 200,00 |
| 22.04.2025 | 9,79 | 10,75 | 9,74 | 10,56 | 5,62% | 25,00 |
| 17.04.2025 | 9,77 | 10,08 | 9,54 | 9,99 | 3,15% | 50,00 |
| 16.04.2025 | 9,70 | 9,87 | 9,43 | 9,69 | -1,76% | - |
| 15.04.2025 | 10,13 | 10,29 | 9,86 | 9,86 | -3,00% | 214,00 |
| 14.04.2025 | 9,95 | 10,33 | 9,89 | 10,17 | 2,29% | 101,00 |
| 11.04.2025 | 9,67 | 10,00 | 9,21 | 9,94 | 2,88% | 50,00 |
| 10.04.2025 | 10,82 | 10,85 | 9,28 | 9,66 | -11,07% | 30,00 |
| 09.04.2025 | 8,39 | 11,05 | 8,39 | 10,87 | 24,34% | 556,00 |
| 08.04.2025 | 9,76 | 10,35 | 8,65 | 8,74 | -9,37% | 1.043,00 |
| 07.04.2025 | 9,37 | 10,23 | 8,81 | 9,64 | -0,44% | 1.308,00 |
| 04.04.2025 | 10,28 | 10,40 | 9,19 | 9,68 | -6,50% | 1.384,00 |
| 03.04.2025 | 11,44 | 11,58 | 10,30 | 10,36 | -14,05% | - |
| 02.04.2025 | 11,99 | 12,19 | 11,69 | 12,05 | 0,35% | 628,00 |
| 01.04.2025 | 12,48 | 12,53 | 11,77 | 12,01 | -4,27% | 370,00 |
| 31.03.2025 | 12,66 | 12,72 | 12,29 | 12,54 | -1,06% | 226,00 |
| 28.03.2025 | 13,24 | 13,36 | 12,40 | 12,68 | -4,28% | 150,00 |
| 27.03.2025 | 13,12 | 13,42 | 12,80 | 13,25 | 1,03% | - |
| 26.03.2025 | 13,11 | 13,38 | 12,73 | 13,11 | -0,04% | - |
| 25.03.2025 | 13,37 | 13,50 | 13,05 | 13,12 | -2,13% | - |
| 24.03.2025 | 13,09 | 13,63 | 13,09 | 13,40 | 2,68% | 502,00 |
| 21.03.2025 | 13,55 | 13,55 | 12,67 | 13,05 | -3,42% | 108,00 |
| 20.03.2025 | 13,58 | 13,71 | 13,15 | 13,51 | -0,39% | 358,00 |
| 19.03.2025 | 13,41 | 13,64 | 13,32 | 13,57 | 1,38% | - |
| 18.03.2025 | 13,36 | 13,70 | 13,27 | 13,38 | 0,04% | - |
| 17.03.2025 | 13,19 | 13,63 | 13,15 | 13,38 | 0,91% | 419,00 |
| 14.03.2025 | 12,69 | 13,48 | 12,62 | 13,26 | 5,09% | 325,00 |
| 13.03.2025 | 12,90 | 13,15 | 12,29 | 12,61 | -2,29% | 572,00 |
| 12.03.2025 | 12,56 | 12,98 | 12,46 | 12,91 | 2,95% | 231,00 |
| 11.03.2025 | 12,43 | 12,75 | 11,99 | 12,54 | 0,80% | 462,00 |
| 10.03.2025 | 13,14 | 13,41 | 12,33 | 12,44 | -4,35% | 639,00 |
| 07.03.2025 | 12,94 | 13,10 | 12,64 | 13,00 | 0,21% | 150,00 |
| 06.03.2025 | 13,05 | 13,18 | 12,71 | 12,98 | -0,80% | 60,00 |
| 05.03.2025 | 12,68 | 13,19 | 12,48 | 13,08 | 3,28% | 90,00 |
| 04.03.2025 | 13,24 | 13,40 | 12,64 | 12,67 | -4,27% | 950,00 |
| 03.03.2025 | 14,37 | 14,50 | 13,14 | 13,23 | -8,09% | 1.056,00 |
| 28.02.2025 | 14,39 | 14,60 | 14,13 | 14,40 | -1,42% | 305,00 |
| 27.02.2025 | 15,31 | 15,58 | 14,59 | 14,60 | -4,34% | 58,00 |
| 26.02.2025 | 15,10 | 15,39 | 14,85 | 15,27 | 1,50% | 500,00 |
| 25.02.2025 | 15,43 | 15,54 | 14,28 | 15,04 | -2,75% | 8.049,00 |
| 24.02.2025 | 15,83 | 16,30 | 15,46 | 15,47 | -3,57% | 715,00 |
| 21.02.2025 | 16,66 | 16,99 | 16,03 | 16,04 | -3,78% | 330,00 |
| 20.02.2025 | 16,43 | 17,00 | 16,38 | 16,67 | 1,35% | 79,00 |
| 19.02.2025 | 16,73 | 16,78 | 16,06 | 16,45 | -1,63% | 249,00 |
| 18.02.2025 | 16,17 | 16,96 | 15,74 | 16,72 | 3,58% | 948,00 |
| 17.02.2025 | 16,10 | 16,30 | 16,08 | 16,14 | 0,83% | 200,00 |
| 14.02.2025 | 17,03 | 17,15 | 15,97 | 16,01 | -5,78% | 186,00 |
| 13.02.2025 | 16,84 | 17,07 | 16,61 | 16,99 | 1,04% | 275,00 |
| 12.02.2025 | 17,57 | 17,57 | 16,51 | 16,82 | -3,91% | 221,00 |
| 11.02.2025 | 17,40 | 17,65 | 17,22 | 17,50 | 0,23% | 700,00 |
| 10.02.2025 | 17,72 | 17,91 | 17,40 | 17,46 | -1,12% | 558,00 |
| 07.02.2025 | 18,00 | 18,06 | 17,40 | 17,66 | -1,78% | 832,00 |
| 06.02.2025 | 17,97 | 18,37 | 17,81 | 17,98 | 0,22% | 67,00 |
| 05.02.2025 | 17,97 | 17,99 | 17,61 | 17,94 | -0,66% | 24,00 |
| 04.02.2025 | 17,50 | 18,19 | 17,21 | 18,06 | 3,20% | 21,00 |
| 03.02.2025 | 18,30 | 18,68 | 17,24 | 17,50 | -4,74% | 400,00 |
| 31.01.2025 | 18,67 | 18,68 | 18,19 | 18,37 | -1,14% | 40,00 |
| 30.01.2025 | 18,23 | 18,59 | 18,01 | 18,58 | 2,02% | - |
| 29.01.2025 | 17,97 | 18,30 | 17,87 | 18,21 | 1,31% | 68,00 |
| 28.01.2025 | 18,24 | 19,03 | 17,97 | 17,98 | -1,21% | 147,00 |
| 27.01.2025 | 18,66 | 18,66 | 17,88 | 18,20 | -2,93% | 69,00 |
| 24.01.2025 | 18,87 | 19,18 | 18,72 | 18,75 | -2,23% | 127,00 |
| 23.01.2025 | 19,02 | 19,23 | 18,79 | 19,18 | 0,76% | 49,00 |
| 22.01.2025 | 19,14 | 19,28 | 18,89 | 19,03 | -0,29% | 719,00 |
| 21.01.2025 | 18,75 | 19,33 | 18,52 | 19,09 | 2,09% | 316,00 |
| 20.01.2025 | 18,83 | 19,06 | 18,67 | 18,70 | -1,16% | 85,00 |
| 17.01.2025 | 18,58 | 18,98 | 18,36 | 18,92 | 2,04% | 677,00 |
| 16.01.2025 | 18,29 | 18,62 | 18,04 | 18,54 | 1,53% | 445,00 |
| 15.01.2025 | 18,11 | 18,79 | 18,08 | 18,26 | 1,05% | 394,00 |
| 14.01.2025 | 17,96 | 18,19 | 17,77 | 18,07 | 0,25% | 266,00 |
| 13.01.2025 | 17,24 | 18,14 | 17,03 | 18,02 | 4,51% | 667,00 |
| 10.01.2025 | 17,38 | 17,53 | 16,97 | 17,25 | -0,63% | 1.100,00 |
| 09.01.2025 | 17,36 | 17,58 | 17,32 | 17,36 | 0,16% | 156,00 |
| 08.01.2025 | 18,28 | 18,48 | 17,04 | 17,33 | -4,49% | 546,00 |
| 07.01.2025 | 16,19 | 18,27 | 16,05 | 18,14 | 11,35% | 575,00 |
| 06.01.2025 | 16,18 | 16,66 | 15,97 | 16,29 | 0,59% | 150,00 |
| 03.01.2025 | 16,29 | 16,39 | 15,86 | 16,20 | -0,61% | 121,00 |
| 02.01.2025 | 16,34 | 16,84 | 16,21 | 16,30 | 0,84% | 2,00 |
| 30.12.2024 | 16,27 | 16,46 | 16,13 | 16,16 | -1,03% | 281,00 |
| 27.12.2024 | 16,67 | 16,93 | 16,30 | 16,33 | -3,14% | 178,00 |
| 23.12.2024 | 17,03 | 17,11 | 16,59 | 16,86 | -0,91% | - |
| 20.12.2024 | 16,83 | 17,20 | 16,38 | 17,02 | 1,07% | 35,00 |
| 19.12.2024 | 16,76 | 17,15 | 16,71 | 16,84 | 0,31% | 69,00 |
| 18.12.2024 | 17,41 | 17,79 | 16,69 | 16,78 | -3,35% | 753,00 |
| 17.12.2024 | 17,82 | 17,95 | 17,29 | 17,37 | -2,50% | 91,00 |
| 16.12.2024 | 18,13 | 18,36 | 17,73 | 17,81 | -1,89% | 151,00 |
| 13.12.2024 | 18,55 | 18,58 | 17,97 | 18,15 | -2,04% | 100,00 |
| 12.12.2024 | 18,44 | 18,73 | 17,77 | 18,53 | 0,05% | 430,00 |
| 11.12.2024 | 20,11 | 20,27 | 18,52 | 18,52 | -7,86% | 27,00 |