26,830€
1,84%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,49 | 26,96 | 26,32 | 26,83 | 1,82% | 60,00 |
| 09.05.2024 | 25,58 | 26,35 | 25,27 | 26,35 | 2,99% | 61,00 |
| 08.05.2024 | 26,04 | 26,07 | 25,02 | 25,58 | -1,56% | - |
| 07.05.2024 | 25,41 | 26,04 | 25,04 | 25,99 | 2,42% | 120,00 |
| 06.05.2024 | 24,72 | 25,39 | 24,55 | 25,37 | 2,88% | 22,00 |
| 03.05.2024 | 24,51 | 25,65 | 24,23 | 24,66 | 1,11% | 2,00 |
| 02.05.2024 | 24,26 | 25,08 | 24,19 | 24,39 | -2,83% | - |
| 30.04.2024 | 25,85 | 25,92 | 25,08 | 25,10 | -2,84% | - |
| 29.04.2024 | 25,55 | 26,01 | 25,22 | 25,84 | 1,45% | 20,00 |
| 26.04.2024 | 25,25 | 25,49 | 24,81 | 25,47 | 1,03% | - |
| 25.04.2024 | 25,23 | 25,39 | 24,65 | 25,21 | -0,26% | 61,00 |
| 24.04.2024 | 25,02 | 25,68 | 24,96 | 25,27 | 1,24% | - |
| 23.04.2024 | 24,80 | 25,15 | 24,54 | 24,96 | 0,62% | - |
| 22.04.2024 | 24,36 | 25,05 | 24,35 | 24,81 | 1,99% | 167,00 |
| 19.04.2024 | 24,72 | 24,87 | 24,25 | 24,32 | -2,15% | - |
| 18.04.2024 | 24,75 | 25,09 | 24,44 | 24,86 | 0,30% | 1,00 |
| 17.04.2024 | 24,90 | 25,30 | 24,74 | 24,78 | -0,18% | - |
| 16.04.2024 | 24,48 | 24,98 | 24,11 | 24,83 | 1,45% | 70,00 |
| 15.04.2024 | 24,95 | 25,29 | 24,27 | 24,47 | -1,57% | 109,00 |
| 12.04.2024 | 25,52 | 25,75 | 24,77 | 24,86 | -2,28% | - |
| 11.04.2024 | 25,61 | 25,89 | 25,23 | 25,44 | -0,72% | 25,00 |
| 10.04.2024 | 25,95 | 26,03 | 25,41 | 25,63 | -1,31% | 1.046,00 |
| 09.04.2024 | 24,91 | 26,31 | 24,88 | 25,97 | 4,05% | 35,00 |
| 08.04.2024 | 24,92 | 25,59 | 24,90 | 24,96 | -0,12% | 920,00 |
| 05.04.2024 | 25,24 | 25,44 | 24,40 | 24,99 | -0,75% | 100,00 |
| 04.04.2024 | 26,53 | 26,85 | 25,17 | 25,18 | -4,95% | 104,00 |
| 03.04.2024 | 25,59 | 26,53 | 25,55 | 26,49 | 3,20% | - |
| 02.04.2024 | 26,58 | 26,81 | 25,05 | 25,67 | 6,38% | 1.093,00 |
| 28.03.2024 | 24,35 | 25,35 | 22,50 | 24,13 | -9,47% | 2.734,00 |
| 27.03.2024 | 25,35 | 26,68 | 25,18 | 26,65 | 5,44% | 460,00 |
| 26.03.2024 | 26,15 | 26,30 | 25,25 | 25,28 | -3,62% | - |
| 25.03.2024 | 25,40 | 26,25 | 25,20 | 26,23 | 1,75% | 34,00 |
| 22.03.2024 | 25,15 | 25,80 | 25,05 | 25,78 | 2,59% | 102,00 |
| 21.03.2024 | 25,03 | 25,35 | 24,95 | 25,13 | 0,50% | 3,00 |
| 20.03.2024 | 25,25 | 25,50 | 24,60 | 25,00 | -0,99% | 332,00 |
| 19.03.2024 | 25,60 | 25,98 | 25,10 | 25,25 | -0,98% | 398,00 |
| 18.03.2024 | 24,95 | 25,70 | 24,80 | 25,50 | 2,82% | 210,00 |
| 15.03.2024 | 24,45 | 25,15 | 24,25 | 24,80 | 1,33% | 261,00 |
| 14.03.2024 | 24,53 | 24,60 | 24,05 | 24,48 | -0,20% | 51,00 |
| 13.03.2024 | 23,85 | 24,65 | 23,85 | 24,53 | 2,72% | 16,00 |
| 12.03.2024 | 23,88 | 24,18 | 23,63 | 23,88 | -0,10% | 585,00 |
| 11.03.2024 | 23,73 | 24,65 | 23,55 | 23,90 | 1,06% | 1.390,00 |
| 08.03.2024 | 23,23 | 23,80 | 22,95 | 23,65 | 1,83% | 12.353,00 |
| 07.03.2024 | 20,17 | 24,18 | 20,13 | 23,23 | 14,83% | 3.878,00 |
| 06.03.2024 | 18,89 | 20,30 | 18,66 | 20,23 | 7,01% | 200,00 |
| 05.03.2024 | 18,56 | 19,29 | 17,59 | 18,90 | 1,61% | 582,00 |
| 04.03.2024 | 19,02 | 19,49 | 18,42 | 18,60 | -3,02% | 1.773,00 |
| 01.03.2024 | 18,32 | 19,48 | 17,44 | 19,18 | 5,21% | 1.114,00 |
| 29.02.2024 | 26,20 | 26,20 | 13,96 | 18,23 | -31,14% | 6.898,00 |
| 28.02.2024 | 26,68 | 26,73 | 26,33 | 26,48 | -0,75% | - |
| 27.02.2024 | 26,58 | 27,13 | 26,53 | 26,68 | 0,00% | 9,00 |
| 26.02.2024 | 27,23 | 27,28 | 26,53 | 26,68 | -2,20% | - |
| 23.02.2024 | 27,25 | 27,53 | 27,00 | 27,28 | -0,55% | 270,00 |
| 22.02.2024 | 26,83 | 27,58 | 26,75 | 27,43 | 2,43% | 119,00 |
| 21.02.2024 | 26,33 | 26,85 | 26,25 | 26,78 | 1,90% | 60,00 |
| 20.02.2024 | 26,05 | 26,43 | 25,45 | 26,28 | 0,67% | - |
| 19.02.2024 | 25,80 | 26,15 | 25,80 | 26,10 | 0,10% | 28,00 |
| 16.02.2024 | 25,83 | 26,75 | 25,55 | 26,08 | 0,77% | 13,00 |
| 15.02.2024 | 24,85 | 26,13 | 24,80 | 25,88 | 4,02% | 832,00 |
| 14.02.2024 | 25,25 | 26,80 | 24,73 | 24,88 | -12,64% | 109,00 |
| 13.02.2024 | 28,93 | 28,98 | 27,93 | 28,48 | -1,73% | 42,00 |
| 12.02.2024 | 27,85 | 29,45 | 27,83 | 28,98 | 3,95% | 133,00 |
| 09.02.2024 | 27,80 | 28,03 | 27,33 | 27,88 | 0,18% | 355,00 |
| 08.02.2024 | 27,85 | 28,00 | 27,43 | 27,83 | -0,18% | - |
| 07.02.2024 | 27,93 | 28,10 | 27,18 | 27,88 | 0,00% | - |
| 06.02.2024 | 27,80 | 28,78 | 27,78 | 27,88 | 0,00% | 30,00 |
| 05.02.2024 | 28,35 | 28,53 | 27,48 | 27,88 | -1,93% | 1,00 |
| 02.02.2024 | 28,33 | 28,73 | 27,53 | 28,43 | 0,26% | 21,00 |
| 01.02.2024 | 27,95 | 28,48 | 27,83 | 28,35 | 1,34% | 90,00 |
| 31.01.2024 | 28,68 | 28,98 | 27,83 | 27,98 | -2,36% | 682,00 |
| 30.01.2024 | 28,90 | 28,98 | 28,53 | 28,65 | -0,95% | - |
| 29.01.2024 | 28,80 | 28,98 | 28,48 | 28,93 | 0,35% | - |
| 26.01.2024 | 29,18 | 29,53 | 28,73 | 28,83 | -1,37% | - |
| 25.01.2024 | 28,80 | 29,28 | 28,35 | 29,23 | 1,56% | 60,00 |
| 24.01.2024 | 29,63 | 29,73 | 28,68 | 28,78 | -2,87% | 267,00 |
| 23.01.2024 | 27,25 | 29,68 | 27,25 | 29,63 | 8,22% | 2.130,00 |
| 22.01.2024 | 26,80 | 27,53 | 26,63 | 27,38 | 2,05% | 498,00 |
| 19.01.2024 | 26,98 | 27,28 | 26,28 | 26,83 | -0,74% | - |
| 18.01.2024 | 26,43 | 27,18 | 26,40 | 27,03 | 1,89% | - |
| 17.01.2024 | 27,18 | 27,18 | 26,28 | 26,53 | -2,39% | 12,00 |
| 16.01.2024 | 27,55 | 27,70 | 27,03 | 27,18 | -1,36% | - |
| 15.01.2024 | 27,53 | 27,58 | 27,50 | 27,55 | -0,09% | - |
| 12.01.2024 | 27,55 | 28,10 | 27,40 | 27,58 | 0,18% | - |
| 11.01.2024 | 27,80 | 27,83 | 27,33 | 27,53 | -0,90% | - |
| 10.01.2024 | 28,05 | 28,15 | 27,68 | 27,78 | -1,07% | 210,00 |
| 09.01.2024 | 28,60 | 28,70 | 27,78 | 28,08 | -2,09% | 20,00 |
| 08.01.2024 | 28,45 | 28,83 | 28,03 | 28,68 | 0,53% | 669,00 |
| 05.01.2024 | 28,00 | 29,18 | 27,78 | 28,53 | 1,78% | 1,00 |
| 04.01.2024 | 28,33 | 28,45 | 27,78 | 28,03 | -1,23% | 78,00 |
| 03.01.2024 | 28,95 | 29,05 | 27,83 | 28,38 | -2,24% | - |
| 02.01.2024 | 28,63 | 29,75 | 28,38 | 29,03 | -0,17% | 31,00 |
| 29.12.2023 | 29,05 | 29,13 | 29,00 | 29,08 | 0,17% | 2,00 |
| 28.12.2023 | 29,20 | 29,38 | 28,88 | 29,03 | -0,68% | 130,00 |
| 27.12.2023 | 29,38 | 29,45 | 28,88 | 29,23 | 1,04% | 55,00 |
| 22.12.2023 | 28,15 | 29,65 | 28,08 | 28,93 | 2,30% | - |
| 21.12.2023 | 27,75 | 28,33 | 27,33 | 28,28 | 1,98% | - |
| 20.12.2023 | 28,10 | 28,28 | 27,35 | 27,73 | -1,25% | 1.054,00 |
| 19.12.2023 | 28,20 | 28,58 | 27,78 | 28,08 | -0,71% | 1.283,00 |
| 18.12.2023 | 27,95 | 28,33 | 27,68 | 28,28 | 1,25% | 2,00 |
| 15.12.2023 | 28,60 | 28,83 | 27,73 | 27,93 | -2,45% | 250,00 |