9,924€
-1,23%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 10,00 | 10,08 | 9,91 | 10,02 | -0,26% | 29,00 |
| 15.12.2025 | 11,07 | 11,31 | 10,02 | 10,05 | -8,95% | - |
| 12.12.2025 | 11,23 | 11,38 | 10,97 | 11,04 | -1,65% | - |
| 11.12.2025 | 11,15 | 11,43 | 11,07 | 11,22 | 0,61% | - |
| 10.12.2025 | 10,65 | 11,32 | 10,61 | 11,15 | 3,86% | - |
| 09.12.2025 | 10,48 | 11,21 | 10,48 | 10,74 | 2,73% | - |
| 08.12.2025 | 10,90 | 11,03 | 10,44 | 10,45 | -3,31% | - |
| 05.12.2025 | 10,75 | 11,45 | 10,73 | 10,81 | 0,56% | - |
| 04.12.2025 | 11,13 | 11,16 | 10,69 | 10,75 | -3,20% | - |
| 03.12.2025 | 11,01 | 11,11 | 10,86 | 11,11 | 0,11% | 2,00 |
| 02.12.2025 | 11,05 | 11,34 | 10,75 | 11,09 | 0,64% | - |
| 01.12.2025 | 10,97 | 11,25 | 10,80 | 11,02 | 1,43% | 325,00 |
| 28.11.2025 | 10,79 | 10,93 | 10,79 | 10,87 | 1,07% | 600,00 |
| 27.11.2025 | 10,76 | 10,77 | 10,63 | 10,75 | -1,08% | 270,00 |
| 26.11.2025 | 10,66 | 10,89 | 10,58 | 10,87 | 1,49% | 211,00 |
| 25.11.2025 | 9,96 | 10,78 | 9,77 | 10,71 | 6,07% | 1.406,00 |
| 24.11.2025 | 9,61 | 10,12 | 9,58 | 10,10 | 5,25% | - |
| 21.11.2025 | 9,11 | 9,90 | 9,04 | 9,59 | 0,10% | - |
| 20.11.2025 | 9,37 | 9,67 | 9,23 | 9,58 | 2,34% | 20,00 |
| 19.11.2025 | 9,44 | 9,62 | 9,31 | 9,37 | -2,48% | - |
| 18.11.2025 | 9,71 | 9,88 | 9,43 | 9,60 | -1,12% | - |
| 17.11.2025 | 10,25 | 10,33 | 9,67 | 9,71 | -4,81% | 1.003,00 |
| 14.11.2025 | 10,48 | 10,49 | 10,05 | 10,20 | -3,73% | 1.300,00 |
| 13.11.2025 | 10,91 | 10,91 | 10,59 | 10,60 | -2,80% | - |
| 12.11.2025 | 10,93 | 11,24 | 10,68 | 10,90 | 0,79% | - |
| 11.11.2025 | 11,18 | 11,18 | 10,70 | 10,82 | -2,15% | 72,00 |
| 10.11.2025 | 11,50 | 11,84 | 10,58 | 11,06 | 1,91% | 2.141,00 |
| 07.11.2025 | 9,79 | 10,87 | 9,14 | 10,85 | 6,22% | 61,00 |
| 06.11.2025 | 10,46 | 10,75 | 10,21 | 10,21 | -3,08% | 1.296,00 |
| 05.11.2025 | 10,51 | 10,84 | 10,51 | 10,54 | -0,47% | 230,00 |
| 04.11.2025 | 10,93 | 10,98 | 10,54 | 10,59 | -3,09% | - |
| 03.11.2025 | 11,60 | 11,72 | 10,88 | 10,93 | -6,02% | 131,00 |
| 31.10.2025 | 11,33 | 11,68 | 11,25 | 11,63 | 3,06% | 2.580,00 |
| 30.10.2025 | 11,91 | 12,14 | 11,22 | 11,28 | -4,75% | 1.097,00 |
| 29.10.2025 | 11,87 | 12,27 | 11,72 | 11,84 | -0,34% | 1.180,00 |
| 28.10.2025 | 12,00 | 12,10 | 11,70 | 11,88 | -0,96% | - |
| 27.10.2025 | 12,17 | 12,37 | 11,73 | 12,00 | -1,01% | 2,00 |
| 24.10.2025 | 11,98 | 12,24 | 11,92 | 12,12 | 1,85% | 1.689,00 |
| 23.10.2025 | 11,67 | 12,27 | 11,64 | 11,90 | 2,12% | 30,00 |
| 22.10.2025 | 11,53 | 11,72 | 11,46 | 11,65 | 1,30% | 120,00 |
| 21.10.2025 | 11,44 | 11,90 | 11,40 | 11,50 | 0,63% | - |
| 20.10.2025 | 11,10 | 11,50 | 11,09 | 11,43 | 3,44% | - |
| 17.10.2025 | 11,65 | 11,78 | 10,88 | 11,05 | -5,70% | 231,00 |
| 16.10.2025 | 12,37 | 12,53 | 11,62 | 11,72 | -4,87% | 460,00 |
| 15.10.2025 | 11,93 | 12,67 | 11,93 | 12,32 | 3,70% | 1.646,00 |
| 14.10.2025 | 11,67 | 12,01 | 11,21 | 11,88 | 1,24% | 1.110,00 |
| 13.10.2025 | 10,77 | 11,78 | 10,75 | 11,73 | 8,43% | 2.180,00 |
| 10.10.2025 | 12,10 | 12,25 | 10,79 | 10,82 | -9,34% | 1.367,00 |
| 09.10.2025 | 12,92 | 13,03 | 11,89 | 11,94 | -7,87% | - |
| 08.10.2025 | 13,00 | 13,21 | 12,85 | 12,96 | -0,40% | 20,00 |
| 07.10.2025 | 13,50 | 13,83 | 12,74 | 13,01 | -3,29% | 1.981,00 |
| 06.10.2025 | 13,82 | 14,01 | 13,40 | 13,45 | -2,82% | 279,00 |
| 03.10.2025 | 14,08 | 14,24 | 13,72 | 13,84 | -0,65% | 586,00 |
| 02.10.2025 | 13,55 | 14,36 | 13,54 | 13,93 | 2,67% | 200,00 |
| 01.10.2025 | 13,42 | 13,76 | 13,20 | 13,57 | 1,25% | 110,00 |
| 30.09.2025 | 13,28 | 13,42 | 13,10 | 13,40 | 0,68% | - |
| 29.09.2025 | 13,39 | 13,58 | 13,07 | 13,31 | -0,71% | 258,00 |
| 26.09.2025 | 13,15 | 13,59 | 13,00 | 13,41 | 1,94% | 299,00 |
| 25.09.2025 | 13,96 | 14,06 | 13,14 | 13,15 | -5,38% | 2.240,00 |
| 24.09.2025 | 14,00 | 14,31 | 13,84 | 13,90 | -0,59% | - |
| 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 |