16,860€
-0,91%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 20,57 | 21,29 | 19,91 | 20,10 | -2,57% | 318,00 |
| 09.12.2024 | 19,83 | 21,07 | 19,80 | 20,63 | 3,73% | 8.162,00 |
| 06.12.2024 | 19,94 | 20,41 | 19,69 | 19,89 | -0,21% | 242,00 |
| 05.12.2024 | 20,24 | 20,24 | 19,32 | 19,93 | -1,63% | 98,00 |
| 04.12.2024 | 20,61 | 20,76 | 19,98 | 20,26 | -1,58% | - |
| 03.12.2024 | 20,62 | 20,82 | 20,29 | 20,59 | -0,24% | 86,00 |
| 02.12.2024 | 20,40 | 20,79 | 20,20 | 20,64 | 0,61% | 214,00 |
| 29.11.2024 | 20,68 | 20,93 | 20,47 | 20,51 | -1,06% | 28,00 |
| 28.11.2024 | 20,71 | 20,74 | 20,69 | 20,73 | 0,48% | - |
| 27.11.2024 | 20,93 | 21,18 | 20,25 | 20,63 | -1,24% | - |
| 26.11.2024 | 20,95 | 21,19 | 20,32 | 20,89 | -0,26% | 234,00 |
| 25.11.2024 | 20,66 | 21,08 | 20,40 | 20,95 | 1,33% | 523,00 |
| 22.11.2024 | 19,88 | 20,75 | 19,37 | 20,67 | 4,01% | 1.008,00 |
| 21.11.2024 | 18,25 | 20,03 | 18,15 | 19,87 | 8,65% | - |
| 20.11.2024 | 17,85 | 18,36 | 17,74 | 18,29 | 2,88% | 93,00 |
| 19.11.2024 | 17,99 | 18,17 | 17,59 | 17,78 | -1,19% | 256,00 |
| 18.11.2024 | 17,94 | 18,09 | 17,72 | 17,99 | 0,40% | 204,00 |
| 15.11.2024 | 18,00 | 18,40 | 17,74 | 17,92 | -2,44% | 18,00 |
| 14.11.2024 | 18,14 | 18,48 | 17,85 | 18,37 | 1,24% | 63,00 |
| 13.11.2024 | 18,14 | 18,43 | 18,08 | 18,14 | -0,17% | 305,00 |
| 12.11.2024 | 18,63 | 18,69 | 17,95 | 18,17 | -2,07% | 218,00 |
| 11.11.2024 | 18,56 | 18,77 | 18,42 | 18,56 | 0,54% | 760,00 |
| 08.11.2024 | 18,98 | 19,04 | 18,13 | 18,46 | -2,57% | - |
| 07.11.2024 | 19,32 | 19,53 | 18,84 | 18,95 | -2,33% | 944,00 |
| 06.11.2024 | 18,85 | 19,47 | 18,75 | 19,40 | 6,57% | 1.027,00 |
| 05.11.2024 | 18,95 | 19,16 | 18,06 | 18,20 | -3,97% | 136,00 |
| 04.11.2024 | 16,36 | 20,06 | 16,33 | 18,96 | 15,23% | 57,00 |
| 01.11.2024 | 16,70 | 16,85 | 16,28 | 16,45 | -1,28% | - |
| 31.10.2024 | 16,82 | 16,83 | 16,47 | 16,66 | -1,04% | 82,00 |
| 30.10.2024 | 16,89 | 17,24 | 16,71 | 16,84 | -0,43% | 205,00 |
| 29.10.2024 | 17,13 | 17,24 | 16,83 | 16,91 | -1,05% | 374,00 |
| 28.10.2024 | 17,03 | 17,34 | 16,93 | 17,09 | 0,80% | 581,00 |
| 25.10.2024 | 17,05 | 17,38 | 16,70 | 16,96 | -1,37% | - |
| 24.10.2024 | 16,95 | 17,23 | 16,70 | 17,19 | 1,07% | 43,00 |
| 23.10.2024 | 17,25 | 17,47 | 16,71 | 17,01 | -1,79% | 1.195,00 |
| 22.10.2024 | 17,41 | 17,56 | 17,12 | 17,32 | -0,87% | 273,00 |
| 21.10.2024 | 18,12 | 18,28 | 17,47 | 17,47 | -3,52% | 36,00 |
| 18.10.2024 | 18,22 | 18,44 | 18,02 | 18,11 | -0,79% | 159,00 |
| 17.10.2024 | 18,28 | 18,60 | 17,99 | 18,25 | -0,08% | - |
| 16.10.2024 | 17,90 | 18,66 | 17,69 | 18,27 | 1,75% | 742,00 |
| 15.10.2024 | 18,34 | 18,46 | 17,95 | 17,95 | -1,91% | 51,00 |
| 14.10.2024 | 18,65 | 18,68 | 18,08 | 18,30 | -1,93% | - |
| 11.10.2024 | 18,08 | 18,72 | 17,82 | 18,66 | 3,04% | 82,00 |
| 10.10.2024 | 17,96 | 18,28 | 17,84 | 18,11 | 0,39% | - |
| 09.10.2024 | 17,79 | 18,39 | 17,77 | 18,04 | 1,23% | - |
| 08.10.2024 | 18,27 | 18,31 | 17,32 | 17,82 | -2,54% | - |
| 07.10.2024 | 17,83 | 18,49 | 17,76 | 18,29 | 2,38% | - |
| 04.10.2024 | 17,45 | 18,17 | 17,43 | 17,86 | 2,22% | - |
| 03.10.2024 | 17,84 | 18,02 | 17,36 | 17,48 | -2,17% | 2,00 |
| 02.10.2024 | 17,77 | 18,18 | 17,52 | 17,86 | 0,01% | 400,00 |
| 01.10.2024 | 18,23 | 18,64 | 17,59 | 17,86 | -2,47% | - |
| 30.09.2024 | 18,55 | 18,56 | 18,08 | 18,31 | -1,40% | 79,00 |
| 27.09.2024 | 18,65 | 19,01 | 18,45 | 18,57 | -0,07% | 33,00 |
| 26.09.2024 | 16,82 | 18,60 | 16,69 | 18,59 | 10,59% | 40,00 |
| 25.09.2024 | 17,41 | 17,50 | 16,71 | 16,81 | -3,92% | 18,00 |
| 24.09.2024 | 16,88 | 17,87 | 16,86 | 17,49 | 3,58% | 100,00 |
| 23.09.2024 | 16,78 | 17,14 | 16,53 | 16,89 | 0,93% | 1.272,00 |
| 20.09.2024 | 17,22 | 17,26 | 16,64 | 16,73 | -2,96% | - |
| 19.09.2024 | 16,72 | 17,40 | 16,68 | 17,24 | 3,51% | - |
| 18.09.2024 | 16,64 | 17,14 | 16,43 | 16,66 | 0,20% | 90,00 |
| 17.09.2024 | 16,20 | 16,68 | 16,20 | 16,62 | 2,34% | - |
| 16.09.2024 | 16,18 | 16,52 | 15,98 | 16,24 | 0,22% | 100,00 |
| 13.09.2024 | 15,47 | 16,32 | 15,30 | 16,21 | 4,89% | 220,00 |
| 12.09.2024 | 15,49 | 15,61 | 15,03 | 15,45 | 0,11% | - |
| 11.09.2024 | 15,14 | 15,44 | 14,69 | 15,44 | 1,35% | 100,00 |
| 10.09.2024 | 15,47 | 15,67 | 15,04 | 15,23 | -1,77% | - |
| 09.09.2024 | 15,81 | 15,98 | 15,17 | 15,51 | -1,85% | 150,00 |
| 06.09.2024 | 16,65 | 16,85 | 15,79 | 15,80 | -5,21% | 110,00 |
| 05.09.2024 | 16,72 | 16,95 | 16,56 | 16,67 | -0,45% | - |
| 04.09.2024 | 16,79 | 17,13 | 16,57 | 16,74 | -0,65% | 30,00 |
| 03.09.2024 | 17,56 | 17,58 | 16,72 | 16,85 | -4,06% | - |
| 02.09.2024 | 17,59 | 17,75 | 17,52 | 17,56 | -0,01% | 1,00 |
| 30.08.2024 | 17,48 | 17,70 | 17,32 | 17,57 | 0,72% | - |
| 29.08.2024 | 17,10 | 17,70 | 17,03 | 17,44 | 2,26% | - |
| 28.08.2024 | 17,38 | 17,43 | 16,88 | 17,06 | -1,36% | - |
| 27.08.2024 | 17,47 | 17,49 | 17,14 | 17,29 | -1,13% | 210,00 |
| 26.08.2024 | 17,26 | 17,88 | 17,25 | 17,49 | 1,38% | 1.020,00 |
| 23.08.2024 | 16,53 | 17,32 | 16,53 | 17,25 | 4,28% | 75,00 |
| 22.08.2024 | 16,78 | 17,02 | 16,53 | 16,54 | -1,21% | 61,00 |
| 21.08.2024 | 16,40 | 16,76 | 16,30 | 16,75 | 2,28% | 10,00 |
| 20.08.2024 | 16,74 | 16,76 | 16,32 | 16,37 | -2,05% | - |
| 19.08.2024 | 16,88 | 17,00 | 16,70 | 16,72 | -1,17% | - |
| 16.08.2024 | 17,09 | 17,23 | 16,75 | 16,91 | -0,72% | - |
| 15.08.2024 | 16,40 | 17,22 | 16,36 | 17,04 | 2,61% | - |
| 14.08.2024 | 16,56 | 16,94 | 16,34 | 16,60 | 0,39% | 468,00 |
| 13.08.2024 | 16,36 | 16,70 | 16,28 | 16,54 | 1,35% | - |
| 12.08.2024 | 16,60 | 16,80 | 16,17 | 16,32 | -1,92% | 489,00 |
| 09.08.2024 | 16,72 | 17,18 | 16,47 | 16,64 | -0,46% | 7,00 |
| 08.08.2024 | 16,29 | 16,82 | 16,23 | 16,72 | 2,40% | - |
| 07.08.2024 | 17,27 | 17,62 | 16,27 | 16,32 | -4,88% | - |
| 06.08.2024 | 17,30 | 17,67 | 16,95 | 17,16 | 0,20% | 232,00 |