9,922€
-2,23%
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 | 10,01 | 9,90 | 9,92 | -2,28% | - |
| 15.12.2025 | 11,07 | 11,32 | 10,10 | 10,15 | -7,91% | - |
| 12.12.2025 | 11,22 | 11,46 | 10,96 | 11,02 | -1,63% | - |
| 11.12.2025 | 11,15 | 11,46 | 11,07 | 11,20 | 0,66% | - |
| 10.12.2025 | 10,65 | 11,32 | 10,58 | 11,13 | 4,16% | - |
| 09.12.2025 | 10,49 | 11,28 | 10,45 | 10,69 | 1,91% | - |
| 08.12.2025 | 10,90 | 11,05 | 10,41 | 10,49 | -3,98% | - |
| 05.12.2025 | 10,75 | 11,50 | 10,71 | 10,92 | 0,69% | - |
| 04.12.2025 | 11,13 | 11,20 | 10,69 | 10,85 | -2,12% | - |
| 03.12.2025 | 11,01 | 11,14 | 10,83 | 11,08 | -0,12% | - |
| 02.12.2025 | 11,05 | 11,34 | 10,73 | 11,09 | 0,89% | - |
| 01.12.2025 | 10,97 | 11,26 | 10,65 | 11,00 | 1,52% | - |
| 28.11.2025 | 10,78 | 11,10 | 10,76 | 10,83 | 0,58% | - |
| 27.11.2025 | 10,76 | 10,77 | 10,76 | 10,77 | -0,62% | - |
| 26.11.2025 | 10,67 | 10,89 | 10,56 | 10,84 | 0,98% | - |
| 25.11.2025 | 9,96 | 10,78 | 9,77 | 10,73 | 7,19% | - |
| 24.11.2025 | 9,61 | 10,12 | 9,53 | 10,01 | 3,89% | - |
| 21.11.2025 | 9,11 | 9,92 | 9,04 | 9,64 | 5,83% | - |
| 20.11.2025 | 9,37 | 9,71 | 9,09 | 9,10 | -2,79% | - |
| 19.11.2025 | 9,44 | 9,65 | 9,30 | 9,37 | -2,84% | - |
| 18.11.2025 | 9,71 | 9,88 | 9,42 | 9,64 | -0,66% | - |
| 17.11.2025 | 10,26 | 10,36 | 9,70 | 9,70 | -4,40% | - |
| 14.11.2025 | 10,48 | 10,49 | 10,04 | 10,15 | -5,61% | - |
| 13.11.2025 | 10,91 | 10,94 | 10,59 | 10,75 | -0,28% | - |
| 12.11.2025 | 10,93 | 11,33 | 10,68 | 10,78 | -0,20% | - |
| 11.11.2025 | 11,04 | 11,07 | 10,64 | 10,81 | -2,08% | - |
| 10.11.2025 | 11,25 | 11,64 | 10,54 | 11,04 | 2,65% | - |
| 07.11.2025 | 9,79 | 10,79 | 9,12 | 10,75 | 5,26% | - |
| 06.11.2025 | 10,46 | 10,75 | 10,20 | 10,21 | -3,42% | - |
| 05.11.2025 | 10,64 | 10,84 | 10,49 | 10,58 | 0,38% | - |
| 04.11.2025 | 10,93 | 10,98 | 10,54 | 10,54 | -8,31% | - |
| 03.11.2025 | 11,60 | 11,72 | 10,88 | 11,49 | -0,65% | - |
| 31.10.2025 | 11,33 | 11,88 | 11,22 | 11,57 | 1,64% | - |
| 30.10.2025 | 11,91 | 12,14 | 11,22 | 11,38 | -5,83% | - |
| 29.10.2025 | 11,87 | 12,29 | 11,72 | 12,08 | 1,62% | - |
| 28.10.2025 | 12,00 | 12,10 | 11,66 | 11,89 | 0,00% | - |
| 27.10.2025 | 12,17 | 12,36 | 11,73 | 11,89 | -1,45% | - |
| 24.10.2025 | 11,98 | 12,24 | 11,92 | 12,07 | 1,30% | - |
| 23.10.2025 | 11,67 | 12,33 | 11,64 | 11,91 | 4,43% | - |
| 22.10.2025 | 11,53 | 11,72 | 11,41 | 11,41 | -0,44% | - |
| 21.10.2025 | 11,44 | 11,90 | 11,40 | 11,46 | 0,22% | - |
| 20.10.2025 | 11,10 | 11,50 | 11,09 | 11,43 | 2,01% | - |
| 17.10.2025 | 11,65 | 11,80 | 10,88 | 11,21 | -4,68% | - |
| 16.10.2025 | 12,37 | 12,48 | 11,61 | 11,76 | -5,11% | - |
| 15.10.2025 | 11,93 | 12,68 | 11,93 | 12,39 | 4,07% | - |
| 14.10.2025 | 11,67 | 12,02 | 11,18 | 11,90 | 1,75% | - |
| 13.10.2025 | 10,77 | 11,81 | 10,75 | 11,70 | 7,47% | - |
| 10.10.2025 | 12,10 | 12,11 | 10,86 | 10,89 | -8,80% | - |
| 09.10.2025 | 12,92 | 13,03 | 11,87 | 11,94 | -7,97% | - |
| 08.10.2025 | 13,00 | 13,21 | 12,83 | 12,97 | 0,37% | - |
| 07.10.2025 | 13,50 | 13,77 | 12,74 | 12,92 | -4,10% | - |
| 06.10.2025 | 13,82 | 14,09 | 13,40 | 13,47 | -1,89% | - |
| 03.10.2025 | 14,08 | 14,24 | 13,57 | 13,73 | -1,65% | 400,00 |
| 02.10.2025 | 13,55 | 14,37 | 13,54 | 13,96 | 2,59% | - |
| 01.10.2025 | 13,42 | 13,76 | 13,21 | 13,61 | 1,57% | - |
| 30.09.2025 | 13,28 | 13,44 | 13,10 | 13,40 | 0,79% | - |
| 29.09.2025 | 13,39 | 13,52 | 13,05 | 13,30 | -0,52% | - |
| 26.09.2025 | 13,15 | 13,60 | 13,01 | 13,37 | 1,69% | - |
| 25.09.2025 | 13,96 | 14,06 | 13,12 | 13,14 | -5,67% | - |
| 24.09.2025 | 14,00 | 14,35 | 13,83 | 13,93 | -0,30% | - |
| 23.09.2025 | 14,43 | 14,85 | 13,92 | 13,98 | -3,04% | - |
| 22.09.2025 | 14,43 | 14,69 | 14,08 | 14,41 | -0,72% | - |
| 19.09.2025 | 14,90 | 15,02 | 14,42 | 14,52 | -2,43% | - |
| 18.09.2025 | 14,59 | 14,98 | 14,53 | 14,88 | 2,39% | - |
| 17.09.2025 | 14,41 | 15,21 | 14,21 | 14,53 | 0,51% | - |
| 16.09.2025 | 14,66 | 14,90 | 14,29 | 14,46 | -1,59% | - |
| 15.09.2025 | 14,30 | 15,13 | 14,14 | 14,69 | 2,90% | - |
| 12.09.2025 | 14,29 | 14,37 | 13,88 | 14,28 | -0,14% | - |
| 11.09.2025 | 13,93 | 14,44 | 13,91 | 14,30 | 2,73% | - |
| 10.09.2025 | 14,30 | 14,57 | 13,85 | 13,92 | -2,18% | - |
| 09.09.2025 | 13,83 | 14,32 | 13,57 | 14,23 | 3,48% | - |
| 08.09.2025 | 13,36 | 13,79 | 13,28 | 13,75 | 2,92% | - |
| 05.09.2025 | 12,95 | 13,96 | 12,65 | 13,36 | 3,13% | - |
| 04.09.2025 | 12,85 | 13,02 | 12,59 | 12,96 | 0,86% | - |
| 03.09.2025 | 13,12 | 13,30 | 12,71 | 12,85 | -2,43% | - |
| 02.09.2025 | 13,11 | 13,18 | 12,56 | 13,17 | 0,36% | - |
| 01.09.2025 | 13,15 | 13,15 | 13,08 | 13,12 | -0,24% | - |
| 29.08.2025 | 12,90 | 13,27 | 12,74 | 13,15 | 1,90% | - |
| 28.08.2025 | 13,07 | 13,20 | 12,74 | 12,91 | -1,45% | - |
| 27.08.2025 | 13,16 | 13,23 | 12,98 | 13,10 | 0,38% | - |
| 26.08.2025 | 13,07 | 13,16 | 12,91 | 13,05 | -0,38% | - |
| 25.08.2025 | 13,14 | 13,18 | 12,85 | 13,10 | -0,06% | - |
| 22.08.2025 | 12,21 | 13,26 | 12,18 | 13,10 | 7,60% | - |
| 21.08.2025 | 12,35 | 12,42 | 11,98 | 12,18 | -1,02% | - |
| 20.08.2025 | 13,05 | 13,08 | 12,26 | 12,30 | -4,63% | - |
| 19.08.2025 | 12,81 | 13,18 | 12,68 | 12,90 | 0,70% | - |
| 18.08.2025 | 12,47 | 12,99 | 12,45 | 12,81 | 2,77% | - |
| 15.08.2025 | 12,95 | 13,00 | 12,32 | 12,47 | -3,69% | - |
| 14.08.2025 | 12,59 | 13,14 | 12,16 | 12,94 | 3,47% | 230,00 |
| 13.08.2025 | 10,63 | 12,57 | 10,62 | 12,51 | 17,91% | - |
| 12.08.2025 | 10,07 | 10,70 | 10,02 | 10,61 | 5,52% | - |
| 11.08.2025 | 10,47 | 10,73 | 9,95 | 10,05 | -4,03% | - |
| 08.08.2025 | 10,47 | 10,65 | 10,05 | 10,48 | 0,35% | - |
| 07.08.2025 | 10,29 | 10,83 | 10,28 | 10,44 | 1,36% | - |
| 06.08.2025 | 11,08 | 11,48 | 9,90 | 10,30 | -5,68% | - |
| 05.08.2025 | 10,60 | 11,04 | 10,56 | 10,92 | 3,41% | - |
| 04.08.2025 | 9,96 | 10,89 | 9,94 | 10,56 | 6,07% | - |
| 01.08.2025 | 10,45 | 10,45 | 9,72 | 9,95 | -5,05% | - |
| 31.07.2025 | 11,01 | 11,02 | 10,28 | 10,48 | -4,61% | - |
| 30.07.2025 | 11,77 | 12,06 | 10,85 | 10,99 | -6,57% | - |