10,803€
0,05%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,80 | 10,81 | 10,80 | 10,81 | 0,09% | - |
| 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 |
| 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 |