12,113€
2,69%
Echtzeit-Aktienkurs Chemours Company (The)
Bid:
Ask:
Aktienkurse zur Chemours Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,80 | 11,96 | 11,70 | 11,95 | 1,88% | 856,00 |
| 29.10.2026 | 12,02 | 12,07 | 11,69 | 11,73 | -0,55% | - |
| 28.10.2026 | 11,96 | 12,06 | 11,74 | 11,80 | -1,42% | - |
| 27.10.2026 | 11,52 | 12,00 | 11,51 | 11,97 | 4,07% | - |
| 26.10.2026 | 11,45 | 11,95 | 11,34 | 11,50 | 0,52% | - |
| 23.10.2026 | 11,59 | 11,67 | 11,22 | 11,44 | -1,19% | - |
| 22.10.2026 | 11,46 | 11,64 | 11,31 | 11,58 | 0,85% | - |
| 21.10.2026 | 11,56 | 11,71 | 11,39 | 11,48 | -0,52% | 104,00 |
| 20.10.2026 | 11,27 | 11,62 | 11,22 | 11,54 | 2,71% | 40,00 |
| 19.10.2026 | 11,40 | 11,49 | 11,20 | 11,24 | -1,73% | - |
| 16.10.2026 | 11,51 | 11,70 | 11,36 | 11,43 | -0,59% | - |
| 15.10.2026 | 11,47 | 11,68 | 11,15 | 11,50 | 0,09% | - |
| 14.10.2026 | 11,71 | 11,76 | 11,37 | 11,49 | -1,96% | - |
| 13.10.2026 | 11,79 | 11,95 | 11,40 | 11,72 | -2,48% | 10,00 |
| 12.10.2026 | 12,18 | 12,22 | 11,95 | 12,02 | -1,56% | - |
| 09.10.2026 | 12,33 | 12,44 | 12,19 | 12,21 | -0,85% | - |
| 08.10.2026 | 12,46 | 12,63 | 12,23 | 12,31 | -1,16% | - |
| 07.10.2026 | 12,52 | 12,64 | 12,19 | 12,46 | -0,06% | - |
| 06.10.2026 | 12,41 | 12,64 | 12,23 | 12,47 | 0,65% | 516,00 |
| 05.10.2026 | 12,25 | 12,47 | 11,93 | 12,39 | 1,75% | - |
| 02.10.2026 | 12,02 | 12,27 | 12,00 | 12,17 | 1,54% | - |
| 01.10.2026 | 12,03 | 12,11 | 11,66 | 11,99 | -0,58% | - |
| 30.09.2026 | 12,28 | 12,30 | 12,01 | 12,06 | -1,19% | - |
| 29.09.2026 | 12,42 | 12,63 | 12,19 | 12,20 | -2,40% | - |
| 28.09.2026 | 12,66 | 12,68 | 12,42 | 12,50 | -1,46% | 50,00 |
| 25.09.2026 | 12,49 | 12,84 | 12,34 | 12,69 | 1,89% | 16,00 |
| 24.09.2026 | 12,92 | 12,94 | 12,30 | 12,45 | -3,47% | 300,00 |
| 23.09.2026 | 13,13 | 13,56 | 12,87 | 12,90 | -1,30% | - |
| 22.09.2026 | 12,66 | 13,18 | 12,65 | 13,07 | 2,11% | - |
| 21.09.2026 | 12,55 | 12,80 | 12,42 | 12,80 | 2,79% | 239,00 |
| 18.09.2026 | 12,60 | 12,77 | 12,34 | 12,45 | -1,11% | 1,00 |
| 17.09.2026 | 12,66 | 12,83 | 12,54 | 12,59 | -0,28% | - |
| 16.09.2026 | 12,74 | 12,93 | 12,30 | 12,63 | -0,82% | 81,00 |
| 15.09.2026 | 12,60 | 12,86 | 12,46 | 12,73 | 0,08% | 68,00 |
| 14.09.2026 | 13,00 | 13,10 | 12,60 | 12,72 | -1,95% | - |
| 11.09.2026 | 13,03 | 13,18 | 12,91 | 12,98 | 0,21% | - |
| 10.09.2026 | 12,98 | 13,86 | 12,93 | 12,95 | -0,12% | 190,00 |
| 09.09.2026 | 13,28 | 13,42 | 12,95 | 12,96 | -2,46% | - |
| 08.09.2026 | 13,06 | 13,42 | 13,04 | 13,29 | 1,35% | 10,00 |
| 07.09.2026 | 13,12 | 13,12 | 13,11 | 13,11 | 0,15% | - |
| 04.09.2026 | 13,31 | 13,43 | 13,06 | 13,09 | -2,19% | - |
| 03.09.2026 | 13,55 | 13,60 | 13,09 | 13,39 | -1,62% | - |
| 02.09.2026 | 13,04 | 13,77 | 12,90 | 13,61 | 4,51% | 671,00 |
| 01.09.2026 | 13,42 | 13,44 | 12,93 | 13,02 | -2,27% | 100,00 |
| 31.08.2026 | 13,61 | 13,75 | 13,22 | 13,32 | -1,22% | 4,00 |
| 28.08.2026 | 13,65 | 13,88 | 13,36 | 13,49 | -1,03% | - |
| 27.08.2026 | 13,56 | 13,70 | 13,36 | 13,63 | 0,52% | - |
| 26.08.2026 | 13,52 | 13,62 | 13,32 | 13,56 | 0,11% | 5.844,00 |
| 25.08.2026 | 13,21 | 13,54 | 13,01 | 13,54 | 2,50% | 25,00 |
| 24.08.2026 | 13,67 | 13,87 | 13,08 | 13,21 | -3,33% | 379,00 |
| 21.08.2026 | 13,43 | 13,86 | 13,29 | 13,67 | 2,07% | 32,00 |
| 20.08.2026 | 13,63 | 13,80 | 13,39 | 13,39 | -1,45% | - |
| 19.08.2026 | 13,30 | 13,96 | 13,13 | 13,59 | 2,45% | 850,00 |
| 18.08.2026 | 13,56 | 13,58 | 12,99 | 13,26 | -2,25% | - |
| 17.08.2026 | 13,48 | 13,85 | 13,27 | 13,57 | -0,28% | 1.244,00 |
| 14.08.2026 | 13,15 | 13,83 | 13,10 | 13,60 | 3,03% | - |
| 13.08.2026 | 13,23 | 13,37 | 12,57 | 13,20 | -0,38% | 1.668,00 |
| 12.08.2026 | 13,23 | 13,52 | 12,87 | 13,25 | 2,97% | 2.135,00 |
| 11.08.2026 | 12,76 | 13,23 | 12,70 | 12,87 | 2,20% | 1.072,00 |
| 10.08.2026 | 13,63 | 13,63 | 12,54 | 12,59 | -7,51% | 1.795,00 |
| 07.08.2026 | 13,11 | 14,03 | 12,99 | 13,62 | 2,75% | 948,00 |
| 06.08.2026 | 12,76 | 13,49 | 12,59 | 13,25 | 4,50% | 78,00 |
| 05.08.2026 | 14,94 | 14,94 | 12,66 | 12,68 | -17,80% | 1.466,00 |
| 04.08.2026 | 14,91 | 15,51 | 14,81 | 15,43 | 3,73% | 18,00 |
| 03.08.2026 | 14,30 | 14,94 | 14,30 | 14,87 | 3,16% | 1,00 |
| 31.07.2026 | 14,93 | 15,22 | 14,11 | 14,42 | -2,72% | 1.190,00 |
| 30.07.2026 | 14,40 | 14,87 | 14,40 | 14,82 | 2,63% | - |
| 29.07.2026 | 14,96 | 15,13 | 14,29 | 14,44 | -3,69% | 200,00 |
| 28.07.2026 | 14,94 | 15,14 | 14,76 | 14,99 | 0,99% | - |
| 27.07.2026 | 15,22 | 15,32 | 14,72 | 14,84 | -2,03% | 126,00 |
| 24.07.2026 | 15,35 | 15,53 | 15,04 | 15,15 | -1,29% | - |
| 23.07.2026 | 15,93 | 16,41 | 15,26 | 15,35 | -4,06% | 143,00 |
| 22.07.2026 | 15,70 | 16,32 | 15,42 | 16,00 | 1,83% | - |
| 21.07.2026 | 15,10 | 15,89 | 14,91 | 15,71 | 4,25% | 89,00 |
| 20.07.2026 | 15,48 | 15,48 | 14,96 | 15,07 | -1,12% | 2,00 |
| 17.07.2026 | 15,04 | 15,59 | 15,02 | 15,24 | -0,15% | 70,00 |
| 16.07.2026 | 16,15 | 16,21 | 15,10 | 15,26 | -5,63% | 465,00 |
| 15.07.2026 | 16,30 | 16,74 | 15,82 | 16,17 | -0,46% | 2,00 |
| 14.07.2026 | 15,88 | 16,47 | 15,75 | 16,25 | 2,27% | - |
| 13.07.2026 | 15,56 | 16,14 | 15,42 | 15,89 | 0,62% | - |
| 10.07.2026 | 15,20 | 15,80 | 15,17 | 15,79 | 3,44% | 3.469,00 |
| 09.07.2026 | 16,13 | 16,38 | 15,17 | 15,27 | -5,05% | 1,00 |
| 08.07.2026 | 16,47 | 17,06 | 15,94 | 16,08 | -2,75% | - |
| 07.07.2026 | 15,88 | 16,55 | 15,73 | 16,53 | 4,93% | - |
| 06.07.2026 | 16,64 | 16,88 | 15,63 | 15,76 | -5,20% | 500,00 |
| 03.07.2026 | 16,43 | 16,84 | 16,43 | 16,62 | 0,86% | 2,00 |
| 02.07.2026 | 17,66 | 17,93 | 16,45 | 16,48 | -6,79% | - |
| 01.07.2026 | 17,94 | 18,36 | 17,38 | 17,68 | -1,59% | 2,00 |
| 30.06.2026 | 17,80 | 18,16 | 17,40 | 17,96 | 2,91% | 507,00 |
| 29.06.2026 | 18,29 | 18,74 | 17,02 | 17,46 | -3,34% | 201,00 |
| 26.06.2026 | 18,72 | 18,80 | 17,51 | 18,06 | -3,81% | 5,00 |
| 25.06.2026 | 18,62 | 19,18 | 17,66 | 18,77 | 1,96% | 2,00 |
| 24.06.2026 | 17,54 | 18,82 | 16,87 | 18,41 | 2,14% | 621,00 |
| 23.06.2026 | 18,73 | 18,74 | 18,00 | 18,03 | -3,87% | - |
| 22.06.2026 | 18,97 | 19,02 | 18,32 | 18,75 | -1,09% | 6,00 |
| 19.06.2026 | 19,00 | 19,01 | 18,93 | 18,96 | -0,41% | - |
| 18.06.2026 | 19,36 | 19,63 | 18,84 | 19,04 | -1,26% | 6,00 |
| 17.06.2026 | 18,64 | 19,95 | 18,61 | 19,28 | 4,23% | - |
| 16.06.2026 | 19,33 | 19,99 | 18,48 | 18,50 | -4,18% | 202,00 |
| 15.06.2026 | 19,13 | 19,53 | 18,89 | 19,31 | 1,41% | 1.428,00 |