18,688€
0,66%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2026 | 12,60 | 12,84 | 12,27 | 12,71 | 0,87% | 1.976,00 |
| 28.01.2026 | 13,07 | 13,31 | 12,55 | 12,60 | -4,24% | 60,00 |
| 27.01.2026 | 13,30 | 13,46 | 12,88 | 13,16 | -1,64% | - |
| 26.01.2026 | 13,21 | 13,67 | 13,12 | 13,38 | -0,07% | 665,00 |
| 23.01.2026 | 13,66 | 13,74 | 13,33 | 13,39 | -1,89% | 178,00 |
| 22.01.2026 | 13,86 | 14,07 | 13,51 | 13,65 | -1,53% | 612,00 |
| 21.01.2026 | 13,08 | 13,99 | 12,85 | 13,86 | 6,21% | 2.525,00 |
| 20.01.2026 | 13,23 | 13,23 | 12,55 | 13,05 | -1,99% | 691,00 |
| 19.01.2026 | 13,32 | 13,32 | 13,31 | 13,32 | -2,06% | - |
| 16.01.2026 | 13,66 | 14,19 | 13,42 | 13,60 | 1,30% | 1.633,00 |
| 15.01.2026 | 12,84 | 13,66 | 12,73 | 13,42 | 4,07% | - |
| 14.01.2026 | 12,59 | 13,01 | 12,35 | 12,90 | 2,48% | 9,00 |
| 13.01.2026 | 12,61 | 12,77 | 12,29 | 12,58 | -0,75% | 108,00 |
| 12.01.2026 | 12,20 | 12,72 | 12,14 | 12,68 | 3,13% | 300,00 |
| 09.01.2026 | 11,88 | 12,29 | 11,63 | 12,29 | 3,67% | - |
| 08.01.2026 | 11,15 | 11,96 | 11,01 | 11,86 | 6,35% | 2.255,00 |
| 07.01.2026 | 11,35 | 11,39 | 10,90 | 11,15 | -1,50% | - |
| 06.01.2026 | 10,84 | 11,38 | 10,71 | 11,32 | 5,23% | 738,00 |
| 05.01.2026 | 10,50 | 10,98 | 10,37 | 10,76 | 2,23% | 2,00 |
| 02.01.2026 | 10,04 | 10,57 | 9,91 | 10,52 | 3,90% | 520,00 |
| 29.12.2025 | 10,22 | 10,41 | 9,97 | 10,13 | 1,82% | 1.336,00 |
| 23.12.2025 | 10,19 | 10,19 | 9,92 | 9,95 | -2,51% | 271,00 |
| 22.12.2025 | 10,10 | 10,52 | 10,08 | 10,20 | 1,29% | - |
| 19.12.2025 | 10,10 | 10,35 | 10,05 | 10,07 | -0,91% | 188,00 |
| 18.12.2025 | 9,94 | 10,21 | 9,94 | 10,17 | 1,54% | - |
| 17.12.2025 | 9,99 | 10,22 | 9,98 | 10,01 | 0,04% | - |
| 16.12.2025 | 10,00 | 10,10 | 9,84 | 10,01 | -0,41% | 1.209,00 |
| 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 |