14,043€
0,45%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 14,43 | 14,81 | 13,96 | 13,98 | -3,27% | 1.876,00 |
| 22.09.2025 | 14,43 | 14,65 | 14,03 | 14,45 | -0,14% | 60,00 |
| 19.09.2025 | 14,90 | 15,15 | 14,45 | 14,47 | -2,97% | 295,00 |
| 18.09.2025 | 14,59 | 14,98 | 14,53 | 14,92 | 2,63% | - |
| 17.09.2025 | 14,41 | 15,15 | 14,25 | 14,53 | 0,87% | - |
| 16.09.2025 | 14,67 | 14,90 | 14,29 | 14,41 | -1,82% | - |
| 15.09.2025 | 14,30 | 15,10 | 14,14 | 14,68 | 2,71% | 3.211,00 |
| 12.09.2025 | 14,29 | 14,37 | 13,89 | 14,29 | 0,51% | 103,00 |
| 11.09.2025 | 13,93 | 14,44 | 13,81 | 14,22 | 1,99% | 3.028,00 |
| 10.09.2025 | 14,30 | 14,50 | 13,85 | 13,94 | -2,21% | 1.259,00 |
| 09.09.2025 | 13,83 | 14,32 | 13,62 | 14,25 | 4,15% | 250,00 |
| 08.09.2025 | 13,36 | 13,73 | 13,31 | 13,69 | 2,47% | - |
| 05.09.2025 | 12,95 | 13,93 | 12,78 | 13,36 | 3,13% | - |
| 04.09.2025 | 12,85 | 13,03 | 12,59 | 12,95 | 0,74% | 110,00 |
| 03.09.2025 | 13,12 | 13,30 | 12,71 | 12,86 | -2,28% | - |
| 02.09.2025 | 13,11 | 13,18 | 12,60 | 13,16 | 0,21% | 991,00 |
| 01.09.2025 | 13,15 | 13,24 | 12,93 | 13,13 | -0,17% | 410,00 |
| 29.08.2025 | 12,90 | 13,23 | 12,74 | 13,15 | 1,90% | - |
| 28.08.2025 | 13,08 | 13,26 | 12,74 | 12,91 | -1,56% | 40,00 |
| 27.08.2025 | 13,16 | 13,22 | 12,98 | 13,11 | 0,31% | 600,00 |
| 26.08.2025 | 13,07 | 13,16 | 12,91 | 13,07 | -0,19% | 705,00 |
| 25.08.2025 | 13,14 | 13,18 | 12,85 | 13,10 | -0,11% | 1.378,00 |
| 22.08.2025 | 12,21 | 13,26 | 12,18 | 13,11 | 7,66% | 312,00 |
| 21.08.2025 | 12,35 | 12,52 | 12,02 | 12,18 | -1,14% | 610,00 |
| 20.08.2025 | 13,05 | 13,08 | 12,31 | 12,32 | -4,46% | - |
| 19.08.2025 | 12,81 | 13,17 | 12,59 | 12,89 | 0,84% | 6.260,00 |
| 18.08.2025 | 12,47 | 12,97 | 12,45 | 12,79 | 2,71% | 261,00 |
| 15.08.2025 | 12,95 | 13,00 | 12,32 | 12,45 | -3,88% | 356,00 |
| 14.08.2025 | 12,74 | 13,14 | 12,19 | 12,95 | 3,54% | 2.865,00 |
| 13.08.2025 | 10,63 | 12,57 | 10,62 | 12,51 | 17,52% | 5.460,00 |
| 12.08.2025 | 10,07 | 10,70 | 10,06 | 10,64 | 5,76% | 3,00 |
| 11.08.2025 | 10,47 | 10,70 | 9,95 | 10,06 | -3,92% | 1.000,00 |
| 08.08.2025 | 10,47 | 10,65 | 10,06 | 10,47 | 0,17% | 17,00 |
| 07.08.2025 | 10,29 | 10,79 | 10,28 | 10,46 | 1,53% | 406,00 |
| 06.08.2025 | 11,08 | 11,48 | 9,90 | 10,30 | -5,22% | 991,00 |
| 05.08.2025 | 10,60 | 10,98 | 10,57 | 10,87 | 2,91% | - |
| 04.08.2025 | 9,97 | 10,89 | 9,94 | 10,56 | 6,17% | 1.419,00 |
| 01.08.2025 | 10,45 | 10,54 | 9,74 | 9,94 | -5,07% | 5.200,00 |
| 31.07.2025 | 10,87 | 11,02 | 10,28 | 10,48 | -4,77% | 3.025,00 |
| 30.07.2025 | 11,77 | 12,06 | 10,85 | 11,00 | -6,76% | 5.272,00 |
| 29.07.2025 | 12,01 | 12,29 | 11,73 | 11,80 | -1,58% | 767,00 |
| 28.07.2025 | 12,12 | 12,39 | 11,70 | 11,99 | -0,68% | 597,00 |
| 25.07.2025 | 11,99 | 12,20 | 11,69 | 12,07 | 1,41% | 121,00 |
| 24.07.2025 | 12,25 | 12,61 | 11,72 | 11,90 | -4,19% | 3.859,00 |
| 23.07.2025 | 11,82 | 12,44 | 11,82 | 12,42 | 4,99% | 3.193,00 |
| 22.07.2025 | 11,62 | 12,13 | 11,30 | 11,83 | 1,96% | 600,00 |
| 21.07.2025 | 11,66 | 11,95 | 11,52 | 11,61 | -0,56% | 2.512,00 |
| 18.07.2025 | 11,78 | 11,89 | 11,59 | 11,67 | -1,08% | 78,00 |
| 17.07.2025 | 11,38 | 11,88 | 11,34 | 11,80 | 3,62% | 2.096,00 |
| 16.07.2025 | 11,31 | 11,53 | 10,87 | 11,39 | 0,31% | 2.132,00 |
| 15.07.2025 | 11,54 | 11,82 | 11,33 | 11,35 | -1,80% | 2.715,00 |
| 14.07.2025 | 11,76 | 11,92 | 11,36 | 11,56 | -2,37% | 4.108,00 |
| 11.07.2025 | 12,15 | 12,25 | 11,56 | 11,84 | -1,42% | 3.324,00 |
| 10.07.2025 | 11,68 | 12,64 | 11,47 | 12,01 | 2,37% | 19.348,00 |
| 09.07.2025 | 11,98 | 12,06 | 11,40 | 11,73 | 1,01% | 11.577,00 |
| 08.07.2025 | 12,20 | 12,69 | 11,09 | 11,61 | 9,89% | 24.186,00 |
| 07.07.2025 | 11,01 | 11,09 | 10,54 | 10,57 | -3,67% | 1.525,00 |
| 04.07.2025 | 10,89 | 10,98 | 10,88 | 10,97 | 0,21% | 1.020,00 |
| 03.07.2025 | 10,80 | 11,19 | 10,79 | 10,95 | 1,39% | - |
| 02.07.2025 | 10,35 | 10,90 | 10,23 | 10,80 | 3,20% | 997,00 |
| 01.07.2025 | 9,71 | 10,65 | 9,66 | 10,46 | 7,57% | 1.148,00 |
| 30.06.2025 | 10,05 | 10,18 | 9,62 | 9,73 | -2,65% | 1.583,00 |
| 27.06.2025 | 10,07 | 10,19 | 9,81 | 9,99 | 0,18% | 18,00 |
| 26.06.2025 | 9,78 | 10,25 | 9,74 | 9,97 | 1,85% | - |
| 25.06.2025 | 9,72 | 9,88 | 9,46 | 9,79 | 2,12% | 61,00 |
| 24.06.2025 | 9,21 | 9,62 | 9,19 | 9,59 | 4,69% | 315,00 |
| 23.06.2025 | 9,30 | 9,39 | 8,81 | 9,16 | -1,75% | - |
| 20.06.2025 | 9,52 | 9,69 | 9,23 | 9,32 | -1,65% | - |
| 19.06.2025 | 9,58 | 9,58 | 9,48 | 9,48 | -1,14% | - |
| 18.06.2025 | 9,35 | 10,19 | 9,07 | 9,59 | 2,37% | 50,00 |
| 17.06.2025 | 9,56 | 9,56 | 9,29 | 9,37 | -1,22% | 2,00 |
| 16.06.2025 | 9,52 | 9,79 | 9,40 | 9,48 | -0,21% | - |
| 13.06.2025 | 9,82 | 9,97 | 9,38 | 9,50 | -3,97% | 28,00 |
| 12.06.2025 | 10,26 | 10,31 | 9,78 | 9,89 | -4,34% | 1.200,00 |
| 11.06.2025 | 10,19 | 10,48 | 10,14 | 10,34 | 1,40% | - |
| 10.06.2025 | 9,87 | 10,40 | 9,78 | 10,20 | 3,26% | 165,00 |
| 09.06.2025 | 9,84 | 10,09 | 9,72 | 9,88 | 1,38% | 2,00 |
| 06.06.2025 | 9,35 | 9,97 | 9,24 | 9,74 | 4,81% | 1.245,00 |
| 05.06.2025 | 8,83 | 9,62 | 8,82 | 9,30 | 5,53% | 459,00 |
| 04.06.2025 | 8,74 | 8,89 | 8,71 | 8,81 | 1,02% | 340,00 |
| 03.06.2025 | 8,23 | 8,82 | 8,08 | 8,72 | 6,12% | 7.426,00 |
| 02.06.2025 | 8,98 | 8,98 | 8,00 | 8,22 | -8,12% | 276,00 |
| 30.05.2025 | 8,94 | 9,12 | 8,76 | 8,94 | 0,52% | - |
| 29.05.2025 | 9,13 | 9,13 | 8,73 | 8,90 | 0,41% | 213,00 |
| 28.05.2025 | 9,37 | 9,42 | 8,86 | 8,86 | -5,49% | 548,00 |
| 27.05.2025 | 9,17 | 9,39 | 9,16 | 9,38 | 2,20% | 1.086,00 |
| 26.05.2025 | 9,12 | 9,19 | 9,12 | 9,18 | 1,27% | - |
| 23.05.2025 | 9,57 | 9,67 | 9,06 | 9,06 | -5,69% | 10.439,00 |
| 22.05.2025 | 9,38 | 9,75 | 9,21 | 9,61 | 2,94% | 298,00 |
| 21.05.2025 | 9,85 | 9,85 | 9,30 | 9,33 | -5,71% | 250,00 |
| 20.05.2025 | 9,91 | 10,05 | 9,82 | 9,90 | -0,52% | 200,00 |
| 19.05.2025 | 10,01 | 10,15 | 9,63 | 9,95 | -0,63% | 3.017,00 |
| 16.05.2025 | 9,77 | 10,02 | 9,64 | 10,01 | 1,49% | - |
| 15.05.2025 | 10,15 | 10,26 | 9,85 | 9,87 | -3,72% | 248,00 |
| 14.05.2025 | 10,54 | 10,55 | 10,05 | 10,25 | -2,71% | 200,00 |
| 13.05.2025 | 10,77 | 10,85 | 10,41 | 10,53 | -2,27% | 149,00 |
| 12.05.2025 | 9,96 | 10,97 | 9,95 | 10,78 | 9,55% | - |
| 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 |