17,543€
0,07%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 18,63 | 19,31 | 18,49 | 19,04 | 2,28% | 9,00 |
| 11.06.2026 | 17,65 | 18,61 | 17,62 | 18,61 | 5,86% | - |
| 10.06.2026 | 17,49 | 17,90 | 17,24 | 17,58 | 0,85% | - |
| 09.06.2026 | 18,09 | 18,37 | 17,09 | 17,44 | -3,37% | 205,00 |
| 08.06.2026 | 17,92 | 18,29 | 17,64 | 18,04 | 1,53% | 395,00 |
| 05.06.2026 | 18,65 | 18,67 | 17,67 | 17,77 | -5,11% | 411,00 |
| 04.06.2026 | 19,48 | 19,63 | 18,38 | 18,73 | -5,40% | 373,00 |
| 03.06.2026 | 20,00 | 20,79 | 19,79 | 19,80 | -0,58% | 825,00 |
| 02.06.2026 | 18,91 | 20,56 | 18,86 | 19,91 | 3,60% | 1.229,00 |
| 01.06.2026 | 19,04 | 19,32 | 18,29 | 19,22 | 0,83% | 108,00 |
| 29.05.2026 | 19,52 | 19,71 | 18,77 | 19,06 | -1,74% | 1,00 |
| 28.05.2026 | 19,40 | 19,81 | 19,00 | 19,40 | 1,57% | - |
| 27.05.2026 | 19,02 | 19,46 | 18,75 | 19,10 | 1,58% | 866,00 |
| 26.05.2026 | 18,49 | 18,85 | 18,40 | 18,80 | 1,46% | - |
| 25.05.2026 | 18,50 | 18,55 | 18,49 | 18,53 | 0,90% | - |
| 22.05.2026 | 18,50 | 18,89 | 18,27 | 18,37 | -1,22% | - |
| 21.05.2026 | 19,38 | 19,38 | 17,72 | 18,60 | -2,57% | 1.875,00 |
| 20.05.2026 | 18,74 | 19,51 | 18,74 | 19,09 | 2,22% | - |
| 19.05.2026 | 19,66 | 19,74 | 18,65 | 18,67 | -4,94% | 266,00 |
| 18.05.2026 | 19,51 | 20,63 | 19,51 | 19,64 | -1,39% | 319,00 |
| 15.05.2026 | 21,22 | 21,43 | 19,90 | 19,92 | -6,78% | 250,00 |
| 14.05.2026 | 21,56 | 22,01 | 21,16 | 21,37 | -1,66% | 2.817,00 |
| 13.05.2026 | 21,12 | 21,88 | 20,72 | 21,73 | 3,45% | 230,00 |
| 12.05.2026 | 21,64 | 21,67 | 20,66 | 21,00 | -2,26% | 52,00 |
| 11.05.2026 | 19,53 | 21,55 | 19,51 | 21,49 | 9,44% | 1.133,00 |
| 08.05.2026 | 19,11 | 19,80 | 18,83 | 19,63 | 2,25% | 34,00 |
| 07.05.2026 | 20,19 | 20,42 | 19,20 | 19,20 | -4,14% | 307,00 |
| 06.05.2026 | 23,62 | 23,75 | 17,09 | 20,03 | -15,75% | 3.415,00 |
| 05.05.2026 | 23,37 | 24,49 | 23,30 | 23,78 | 1,99% | 648,00 |
| 04.05.2026 | 23,86 | 24,44 | 22,62 | 23,31 | 0,91% | 101,00 |
| 30.04.2026 | 22,44 | 23,45 | 22,34 | 23,10 | 2,60% | 3.311,00 |
| 29.04.2026 | 22,00 | 22,92 | 21,81 | 22,52 | 2,76% | 150,00 |
| 28.04.2026 | 22,66 | 22,83 | 21,77 | 21,91 | -3,16% | 51,00 |
| 27.04.2026 | 22,99 | 22,99 | 22,12 | 22,63 | -0,18% | 10,00 |
| 24.04.2026 | 20,73 | 22,73 | 20,59 | 22,67 | 9,12% | 825,00 |
| 23.04.2026 | 20,42 | 20,77 | 20,10 | 20,77 | 1,19% | 60,00 |
| 22.04.2026 | 20,28 | 20,78 | 20,16 | 20,53 | 1,46% | 50,00 |
| 21.04.2026 | 19,84 | 20,38 | 19,59 | 20,23 | 1,75% | 100,00 |
| 20.04.2026 | 19,59 | 19,98 | 19,34 | 19,88 | 0,67% | 7,00 |
| 17.04.2026 | 20,30 | 20,35 | 19,23 | 19,75 | -2,52% | 75,00 |
| 16.04.2026 | 19,55 | 20,48 | 19,31 | 20,26 | 3,92% | 226,00 |
| 15.04.2026 | 19,40 | 19,51 | 18,89 | 19,50 | 0,31% | 10.856,00 |
| 14.04.2026 | 19,60 | 19,61 | 19,00 | 19,44 | -0,69% | 99,00 |
| 13.04.2026 | 19,31 | 19,76 | 19,21 | 19,57 | 1,05% | - |
| 10.04.2026 | 18,66 | 19,60 | 18,62 | 19,37 | 4,00% | 379,00 |
| 09.04.2026 | 18,36 | 19,12 | 17,99 | 18,62 | 2,00% | 24,00 |
| 08.04.2026 | 19,77 | 19,79 | 17,59 | 18,26 | -3,73% | 256,00 |
| 07.04.2026 | 18,82 | 19,09 | 18,48 | 18,97 | 1,48% | 39,00 |
| 02.04.2026 | 18,44 | 18,88 | 17,99 | 18,69 | 0,75% | 579,00 |
| 01.04.2026 | 19,08 | 19,25 | 17,94 | 18,55 | -2,71% | 200,00 |
| 31.03.2026 | 18,65 | 19,39 | 18,60 | 19,07 | 3,21% | 135,00 |
| 30.03.2026 | 18,81 | 19,37 | 18,38 | 18,47 | -0,39% | 500,00 |
| 27.03.2026 | 18,76 | 18,96 | 18,36 | 18,55 | -0,23% | 60,00 |
| 26.03.2026 | 17,90 | 18,80 | 17,63 | 18,59 | 3,71% | 816,00 |
| 25.03.2026 | 17,62 | 18,10 | 17,60 | 17,92 | 2,84% | 607,00 |
| 24.03.2026 | 15,95 | 17,57 | 15,69 | 17,43 | 9,38% | - |
| 23.03.2026 | 15,20 | 16,40 | 15,15 | 15,93 | 4,37% | - |
| 20.03.2026 | 16,34 | 16,46 | 15,24 | 15,27 | -6,96% | 361,00 |
| 19.03.2026 | 16,62 | 16,82 | 15,66 | 16,41 | -1,09% | 1.573,00 |
| 18.03.2026 | 16,70 | 17,01 | 16,40 | 16,59 | -0,21% | 415,00 |
| 17.03.2026 | 15,30 | 17,39 | 15,20 | 16,62 | 7,97% | 739,00 |
| 16.03.2026 | 15,65 | 15,69 | 15,11 | 15,40 | 0,42% | 703,00 |
| 13.03.2026 | 15,40 | 15,87 | 14,88 | 15,33 | -0,07% | 1,00 |
| 12.03.2026 | 15,37 | 15,72 | 14,96 | 15,34 | -0,49% | - |
| 11.03.2026 | 15,32 | 15,66 | 15,12 | 15,42 | 0,29% | 52,00 |
| 10.03.2026 | 14,98 | 15,78 | 14,71 | 15,37 | 4,19% | 2.859,00 |
| 09.03.2026 | 14,06 | 14,75 | 13,40 | 14,75 | 4,18% | 1.510,00 |
| 06.03.2026 | 14,45 | 14,63 | 13,94 | 14,16 | -1,58% | 2,00 |
| 05.03.2026 | 15,06 | 15,27 | 14,08 | 14,39 | -4,84% | 2.789,00 |
| 04.03.2026 | 14,38 | 15,26 | 14,36 | 15,12 | 4,15% | - |
| 03.03.2026 | 15,30 | 15,30 | 14,07 | 14,52 | -5,88% | 1.910,00 |
| 02.03.2026 | 15,35 | 15,68 | 14,66 | 15,43 | 0,29% | 1.405,00 |
| 27.02.2026 | 14,53 | 15,41 | 14,21 | 15,38 | 4,75% | 1.500,00 |
| 26.02.2026 | 15,30 | 15,50 | 14,40 | 14,68 | -4,04% | 806,00 |
| 25.02.2026 | 15,59 | 16,05 | 15,11 | 15,30 | -1,16% | - |
| 24.02.2026 | 15,14 | 15,96 | 14,81 | 15,48 | 0,44% | 4,00 |
| 23.02.2026 | 14,52 | 15,57 | 14,14 | 15,41 | 6,88% | 362,00 |
| 20.02.2026 | 15,77 | 16,80 | 13,69 | 14,42 | -17,19% | 4.509,00 |
| 19.02.2026 | 17,95 | 18,07 | 17,32 | 17,41 | -2,64% | 6.158,00 |
| 18.02.2026 | 17,47 | 18,14 | 17,41 | 17,89 | 2,43% | 5.035,00 |
| 17.02.2026 | 17,28 | 17,60 | 16,65 | 17,46 | 0,66% | 1.292,00 |
| 16.02.2026 | 17,11 | 17,39 | 17,11 | 17,35 | 0,29% | 4,00 |
| 13.02.2026 | 17,32 | 17,81 | 16,87 | 17,30 | 0,14% | 620,00 |
| 12.02.2026 | 17,67 | 18,37 | 16,85 | 17,27 | -2,46% | 894,00 |
| 11.02.2026 | 16,16 | 17,75 | 16,13 | 17,71 | 8,70% | 57,00 |
| 10.02.2026 | 15,90 | 16,80 | 15,71 | 16,29 | 2,40% | 148,00 |
| 09.02.2026 | 15,52 | 15,97 | 15,09 | 15,91 | 2,66% | 1.735,00 |
| 06.02.2026 | 14,24 | 15,62 | 14,24 | 15,49 | 8,74% | 955,00 |
| 05.02.2026 | 15,19 | 15,25 | 14,00 | 14,25 | -6,47% | 24,00 |
| 04.02.2026 | 13,78 | 15,29 | 13,76 | 15,23 | 8,96% | 4.878,00 |
| 03.02.2026 | 13,20 | 14,16 | 13,10 | 13,98 | 6,29% | 2.238,00 |
| 02.02.2026 | 12,54 | 13,36 | 12,00 | 13,15 | 3,71% | 145,00 |
| 30.01.2026 | 12,69 | 12,85 | 12,16 | 12,68 | -0,24% | 1,00 |