17,543€
-6,66%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 18,73 | 18,74 | 18,00 | 18,01 | -4,06% | 26.000,00 |
| 22.06.2026 | 18,97 | 19,01 | 18,33 | 18,77 | -0,83% | - |
| 19.06.2026 | 18,99 | 19,01 | 18,93 | 18,93 | -0,25% | - |
| 18.06.2026 | 19,36 | 19,46 | 18,84 | 18,98 | -0,91% | - |
| 17.06.2026 | 18,63 | 19,95 | 18,61 | 19,15 | 2,63% | 384,00 |
| 16.06.2026 | 19,33 | 20,02 | 18,39 | 18,66 | -3,52% | - |
| 15.06.2026 | 19,13 | 19,54 | 18,95 | 19,34 | 1,71% | - |
| 12.06.2026 | 18,63 | 19,31 | 18,59 | 19,02 | 2,51% | - |
| 11.06.2026 | 17,65 | 18,76 | 17,62 | 18,55 | 6,05% | - |
| 10.06.2026 | 17,49 | 17,91 | 17,21 | 17,50 | 0,32% | - |
| 09.06.2026 | 18,09 | 18,38 | 17,09 | 17,44 | -3,33% | - |
| 08.06.2026 | 17,92 | 18,17 | 17,64 | 18,04 | 1,55% | - |
| 05.06.2026 | 18,65 | 18,67 | 17,67 | 17,77 | -4,96% | - |
| 04.06.2026 | 19,48 | 19,68 | 18,37 | 18,69 | -4,30% | - |
| 03.06.2026 | 20,01 | 20,78 | 19,50 | 19,53 | -2,00% | - |
| 02.06.2026 | 18,91 | 20,56 | 18,88 | 19,93 | 3,88% | - |
| 01.06.2026 | 19,05 | 19,37 | 18,28 | 19,19 | 0,92% | - |
| 29.05.2026 | 19,53 | 19,69 | 18,77 | 19,01 | -2,16% | 1.430,00 |
| 28.05.2026 | 19,42 | 19,81 | 19,00 | 19,43 | 0,38% | 1.100,00 |
| 27.05.2026 | 19,02 | 19,37 | 18,74 | 19,36 | 1,84% | - |
| 26.05.2026 | 18,49 | 19,02 | 18,39 | 19,01 | 2,56% | - |
| 25.05.2026 | 18,50 | 18,54 | 18,50 | 18,53 | 0,60% | - |
| 22.05.2026 | 18,50 | 18,92 | 18,25 | 18,42 | -0,19% | - |
| 21.05.2026 | 19,14 | 19,40 | 17,67 | 18,46 | -3,70% | - |
| 20.05.2026 | 18,74 | 19,51 | 18,74 | 19,17 | 2,26% | - |
| 19.05.2026 | 19,67 | 19,74 | 18,66 | 18,74 | -4,61% | - |
| 18.05.2026 | 19,75 | 20,63 | 19,61 | 19,65 | -2,25% | - |
| 15.05.2026 | 21,22 | 21,26 | 19,98 | 20,10 | -5,90% | - |
| 14.05.2026 | 21,56 | 22,00 | 21,12 | 21,36 | -0,70% | - |
| 13.05.2026 | 21,13 | 21,88 | 20,73 | 21,51 | 1,37% | - |
| 12.05.2026 | 21,64 | 21,67 | 20,64 | 21,22 | -1,07% | - |
| 11.05.2026 | 19,54 | 21,55 | 19,53 | 21,45 | 9,62% | - |
| 08.05.2026 | 19,11 | 19,80 | 18,84 | 19,57 | 2,57% | - |
| 07.05.2026 | 20,20 | 20,42 | 18,94 | 19,08 | -5,55% | - |
| 06.05.2026 | 23,86 | 24,01 | 17,21 | 20,20 | -15,48% | - |
| 05.05.2026 | 23,36 | 24,49 | 23,31 | 23,90 | 2,80% | - |
| 04.05.2026 | 23,86 | 24,44 | 22,61 | 23,25 | 1,13% | - |
| 30.04.2026 | 22,45 | 23,45 | 22,31 | 22,99 | 2,31% | - |
| 29.04.2026 | 22,01 | 22,92 | 21,89 | 22,47 | 2,42% | - |
| 28.04.2026 | 22,66 | 22,83 | 21,77 | 21,94 | -2,75% | 3.159,00 |
| 27.04.2026 | 22,72 | 22,91 | 22,12 | 22,56 | -0,70% | - |
| 24.04.2026 | 20,73 | 22,74 | 20,59 | 22,72 | 10,08% | - |
| 23.04.2026 | 20,42 | 20,73 | 20,10 | 20,64 | 0,73% | - |
| 22.04.2026 | 20,28 | 20,78 | 20,15 | 20,49 | 1,44% | 13.851,00 |
| 21.04.2026 | 19,83 | 20,38 | 19,59 | 20,20 | 1,95% | - |
| 20.04.2026 | 19,58 | 19,98 | 19,36 | 19,81 | 0,53% | - |
| 17.04.2026 | 20,31 | 20,33 | 19,19 | 19,71 | -2,87% | - |
| 16.04.2026 | 19,53 | 20,48 | 19,31 | 20,29 | 4,68% | - |
| 15.04.2026 | 19,40 | 19,51 | 18,89 | 19,38 | -0,18% | - |
| 14.04.2026 | 19,58 | 19,61 | 19,00 | 19,42 | -0,97% | - |
| 13.04.2026 | 19,31 | 19,76 | 19,21 | 19,61 | 1,39% | - |
| 10.04.2026 | 18,66 | 19,60 | 18,53 | 19,34 | 3,51% | - |
| 09.04.2026 | 18,36 | 19,12 | 18,10 | 18,69 | 1,70% | - |
| 08.04.2026 | 19,77 | 19,86 | 17,58 | 18,37 | -4,72% | 5.750,00 |
| 07.04.2026 | 18,82 | 19,33 | 18,47 | 19,28 | 3,13% | - |
| 02.04.2026 | 18,44 | 18,92 | 17,99 | 18,70 | 0,69% | - |
| 01.04.2026 | 19,08 | 19,24 | 17,94 | 18,57 | -2,62% | - |
| 31.03.2026 | 18,65 | 19,40 | 18,60 | 19,07 | 2,97% | - |
| 30.03.2026 | 18,80 | 19,40 | 18,38 | 18,52 | -1,32% | - |
| 27.03.2026 | 18,77 | 18,94 | 18,38 | 18,77 | -0,18% | - |
| 26.03.2026 | 17,91 | 18,83 | 17,65 | 18,80 | 5,40% | 1.140,00 |
| 25.03.2026 | 17,62 | 18,11 | 17,58 | 17,84 | 0,97% | - |
| 24.03.2026 | 15,96 | 17,68 | 15,68 | 17,66 | 10,75% | - |
| 23.03.2026 | 15,21 | 16,41 | 15,12 | 15,95 | 4,13% | - |
| 20.03.2026 | 16,35 | 16,47 | 15,24 | 15,32 | -6,47% | - |
| 19.03.2026 | 16,63 | 16,83 | 15,66 | 16,38 | -1,40% | - |
| 18.03.2026 | 16,57 | 17,01 | 16,40 | 16,61 | 0,75% | - |
| 17.03.2026 | 15,30 | 17,39 | 15,29 | 16,49 | 7,57% | 9.000,00 |
| 16.03.2026 | 15,53 | 15,70 | 15,10 | 15,33 | -0,55% | - |
| 13.03.2026 | 15,39 | 15,91 | 14,87 | 15,41 | 0,05% | - |
| 12.03.2026 | 15,37 | 15,73 | 14,96 | 15,40 | -0,34% | 13.500,00 |
| 11.03.2026 | 15,33 | 15,67 | 15,12 | 15,46 | 0,96% | - |
| 10.03.2026 | 14,98 | 15,78 | 14,68 | 15,31 | 2,36% | 34.996,00 |
| 09.03.2026 | 14,06 | 15,02 | 13,40 | 14,96 | 4,31% | - |
| 06.03.2026 | 14,45 | 14,56 | 13,94 | 14,34 | -0,56% | - |
| 05.03.2026 | 15,07 | 15,27 | 14,08 | 14,42 | -4,25% | - |
| 04.03.2026 | 14,38 | 15,26 | 14,26 | 15,06 | 4,40% | - |
| 03.03.2026 | 15,29 | 15,30 | 14,07 | 14,42 | -6,25% | - |
| 02.03.2026 | 15,35 | 15,68 | 14,66 | 15,39 | -0,42% | 3.500,00 |
| 27.02.2026 | 14,53 | 15,47 | 14,21 | 15,45 | 5,33% | - |
| 26.02.2026 | 15,30 | 15,42 | 14,41 | 14,67 | -3,88% | - |
| 25.02.2026 | 15,59 | 16,06 | 15,11 | 15,26 | -2,30% | - |
| 24.02.2026 | 15,33 | 15,96 | 14,82 | 15,62 | 2,19% | - |
| 23.02.2026 | 14,34 | 15,55 | 14,13 | 15,29 | 5,79% | - |
| 20.02.2026 | 15,77 | 16,90 | 13,69 | 14,45 | -16,63% | 22.653,00 |
| 19.02.2026 | 18,04 | 18,07 | 17,32 | 17,33 | -3,45% | 1.320,00 |
| 18.02.2026 | 17,47 | 18,15 | 17,40 | 17,95 | 2,89% | - |
| 17.02.2026 | 17,29 | 17,60 | 16,63 | 17,45 | 0,68% | - |
| 16.02.2026 | 17,32 | 17,39 | 17,31 | 17,33 | 0,31% | - |
| 13.02.2026 | 17,31 | 17,81 | 16,87 | 17,28 | 0,44% | - |
| 12.02.2026 | 17,67 | 18,37 | 16,84 | 17,20 | -2,88% | - |
| 11.02.2026 | 16,17 | 17,76 | 16,11 | 17,71 | 8,78% | - |
| 10.02.2026 | 15,89 | 16,80 | 15,74 | 16,28 | 2,42% | - |
| 09.02.2026 | 15,52 | 15,97 | 15,04 | 15,90 | 2,48% | - |
| 06.02.2026 | 14,25 | 15,62 | 14,21 | 15,51 | 8,69% | - |
| 05.02.2026 | 15,20 | 15,27 | 14,00 | 14,27 | -6,57% | - |
| 04.02.2026 | 13,78 | 15,29 | 13,76 | 15,27 | 9,52% | - |
| 03.02.2026 | 13,20 | 14,17 | 13,07 | 13,95 | 5,84% | - |
| 02.02.2026 | 12,53 | 13,36 | 12,06 | 13,18 | 4,09% | - |
| 30.01.2026 | 12,69 | 12,82 | 12,17 | 12,66 | -0,88% | - |