12,130€
3,10%
Echtzeit-Aktienkurs Chemours Company (The)
Bid:
Ask:
Aktienkurse zur Chemours Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,79 | 12,15 | 11,61 | 12,13 | 2,88% | - |
| 29.10.2026 | 12,02 | 12,07 | 11,69 | 11,79 | -1,59% | - |
| 28.10.2026 | 11,95 | 12,06 | 11,74 | 11,98 | 0,08% | - |
| 27.10.2026 | 11,53 | 12,01 | 11,50 | 11,97 | 4,29% | - |
| 26.10.2026 | 11,44 | 11,95 | 11,33 | 11,48 | 0,33% | - |
| 23.10.2026 | 11,59 | 11,67 | 11,23 | 11,44 | -1,63% | - |
| 22.10.2026 | 11,46 | 11,66 | 11,30 | 11,63 | 1,22% | - |
| 21.10.2026 | 11,56 | 11,66 | 11,40 | 11,49 | -0,56% | - |
| 20.10.2026 | 11,27 | 11,62 | 11,21 | 11,56 | 2,53% | - |
| 19.10.2026 | 11,41 | 11,46 | 11,20 | 11,27 | 0,63% | - |
| 16.10.2026 | 11,52 | 11,70 | 11,19 | 11,20 | -2,78% | - |
| 15.10.2026 | 11,46 | 11,68 | 11,14 | 11,52 | 0,57% | - |
| 14.10.2026 | 11,71 | 11,76 | 11,32 | 11,46 | -2,39% | - |
| 13.10.2026 | 11,79 | 11,96 | 11,40 | 11,74 | -2,53% | - |
| 12.10.2026 | 12,18 | 12,22 | 11,96 | 12,04 | -0,95% | - |
| 09.10.2026 | 12,33 | 12,44 | 12,14 | 12,16 | -1,19% | - |
| 08.10.2026 | 12,46 | 12,63 | 11,99 | 12,30 | -1,25% | - |
| 07.10.2026 | 12,52 | 12,61 | 12,19 | 12,46 | -0,44% | - |
| 06.10.2026 | 12,40 | 12,64 | 12,19 | 12,51 | 1,01% | - |
| 05.10.2026 | 12,25 | 12,47 | 11,92 | 12,39 | 1,75% | - |
| 02.10.2026 | 12,02 | 12,27 | 11,95 | 12,18 | 1,29% | - |
| 01.10.2026 | 12,04 | 12,11 | 11,65 | 12,02 | -0,33% | - |
| 30.09.2026 | 12,29 | 12,29 | 12,00 | 12,06 | -1,90% | - |
| 29.09.2026 | 12,42 | 12,63 | 12,22 | 12,29 | -1,17% | - |
| 28.09.2026 | 12,66 | 12,76 | 12,42 | 12,44 | -2,05% | - |
| 25.09.2026 | 12,50 | 12,84 | 12,40 | 12,70 | 1,76% | - |
| 24.09.2026 | 12,92 | 12,92 | 12,31 | 12,48 | -3,70% | - |
| 23.09.2026 | 13,12 | 13,56 | 12,87 | 12,96 | -0,69% | - |
| 22.09.2026 | 12,67 | 13,19 | 12,62 | 13,05 | 2,88% | - |
| 21.09.2026 | 12,55 | 12,80 | 12,49 | 12,68 | 1,68% | - |
| 18.09.2026 | 12,61 | 12,63 | 12,35 | 12,47 | -0,87% | - |
| 17.09.2026 | 12,66 | 12,84 | 12,54 | 12,58 | 0,13% | - |
| 16.09.2026 | 12,74 | 12,93 | 12,31 | 12,57 | -1,19% | - |
| 15.09.2026 | 12,61 | 12,86 | 12,46 | 12,72 | 0,71% | - |
| 14.09.2026 | 13,00 | 13,11 | 12,61 | 12,63 | -2,77% | - |
| 11.09.2026 | 13,04 | 13,15 | 12,90 | 12,99 | 0,22% | - |
| 10.09.2026 | 12,97 | 13,86 | 12,93 | 12,96 | 0,26% | - |
| 09.09.2026 | 13,29 | 13,40 | 12,93 | 12,93 | -2,75% | - |
| 08.09.2026 | 13,06 | 13,42 | 13,04 | 13,29 | 1,80% | - |
| 07.09.2026 | 13,12 | 13,16 | 13,02 | 13,06 | -0,90% | - |
| 04.09.2026 | 13,31 | 13,44 | 13,06 | 13,18 | -1,65% | - |
| 03.09.2026 | 13,54 | 13,66 | 13,09 | 13,40 | -1,03% | - |
| 02.09.2026 | 13,03 | 13,77 | 12,95 | 13,54 | 3,60% | - |
| 01.09.2026 | 13,43 | 13,46 | 12,93 | 13,07 | -2,30% | - |
| 31.08.2026 | 13,44 | 13,75 | 13,22 | 13,38 | -0,84% | - |
| 28.08.2026 | 13,64 | 13,90 | 13,36 | 13,49 | -0,95% | - |
| 27.08.2026 | 13,56 | 13,70 | 13,36 | 13,62 | 0,26% | - |
| 26.08.2026 | 13,52 | 13,61 | 13,28 | 13,58 | 0,23% | - |
| 25.08.2026 | 13,05 | 13,57 | 13,01 | 13,55 | 2,49% | - |
| 24.08.2026 | 13,67 | 13,86 | 13,08 | 13,22 | -3,22% | - |
| 21.08.2026 | 13,43 | 13,86 | 13,32 | 13,66 | 2,18% | - |
| 20.08.2026 | 13,63 | 13,80 | 13,36 | 13,37 | -1,82% | - |
| 19.08.2026 | 13,30 | 13,96 | 13,21 | 13,62 | 2,23% | - |
| 18.08.2026 | 13,56 | 13,66 | 12,99 | 13,32 | -1,80% | - |
| 17.08.2026 | 13,47 | 13,85 | 13,27 | 13,57 | -0,78% | 81.370,00 |
| 14.08.2026 | 13,15 | 13,82 | 13,06 | 13,67 | 3,21% | - |
| 13.08.2026 | 13,23 | 13,34 | 12,58 | 13,25 | 0,30% | - |
| 12.08.2026 | 13,23 | 13,52 | 12,87 | 13,21 | 2,83% | - |
| 11.08.2026 | 12,76 | 13,21 | 12,70 | 12,85 | 1,96% | - |
| 10.08.2026 | 13,63 | 13,63 | 12,54 | 12,60 | -7,46% | 14.504,00 |
| 07.08.2026 | 13,11 | 14,03 | 13,08 | 13,61 | 3,14% | - |
| 06.08.2026 | 12,77 | 13,48 | 12,65 | 13,20 | 4,22% | 14.400,00 |
| 05.08.2026 | 14,94 | 15,04 | 12,66 | 12,66 | -18,21% | 1.025,00 |
| 04.08.2026 | 14,90 | 15,55 | 14,82 | 15,48 | 3,77% | - |
| 03.08.2026 | 14,48 | 14,94 | 14,34 | 14,92 | 3,66% | - |
| 31.07.2026 | 14,94 | 15,16 | 14,10 | 14,39 | -2,99% | - |
| 30.07.2026 | 14,41 | 14,87 | 14,39 | 14,84 | 3,59% | - |
| 29.07.2026 | 14,96 | 15,14 | 14,29 | 14,32 | -4,29% | - |
| 28.07.2026 | 14,94 | 15,22 | 14,73 | 14,97 | 0,58% | - |
| 27.07.2026 | 15,22 | 15,29 | 14,72 | 14,88 | -1,52% | - |
| 24.07.2026 | 15,36 | 15,57 | 15,04 | 15,11 | -1,58% | 5.160,00 |
| 23.07.2026 | 15,93 | 16,46 | 15,24 | 15,35 | -4,08% | - |
| 22.07.2026 | 15,70 | 16,32 | 15,43 | 16,00 | 1,87% | - |
| 21.07.2026 | 15,10 | 15,89 | 15,07 | 15,71 | 4,01% | - |
| 20.07.2026 | 15,29 | 15,48 | 14,95 | 15,11 | -1,02% | - |
| 17.07.2026 | 15,04 | 15,62 | 14,92 | 15,26 | 1,99% | - |
| 16.07.2026 | 16,15 | 16,21 | 14,93 | 14,96 | -7,26% | - |
| 15.07.2026 | 16,30 | 16,73 | 15,82 | 16,13 | -0,41% | - |
| 14.07.2026 | 15,88 | 16,47 | 15,75 | 16,20 | 1,79% | 818,00 |
| 13.07.2026 | 15,56 | 16,14 | 15,42 | 15,92 | 1,21% | - |
| 10.07.2026 | 15,20 | 15,77 | 15,18 | 15,73 | 3,83% | - |
| 09.07.2026 | 16,13 | 16,28 | 15,15 | 15,15 | -5,81% | - |
| 08.07.2026 | 16,47 | 16,85 | 15,94 | 16,08 | -2,81% | - |
| 07.07.2026 | 15,89 | 16,55 | 15,71 | 16,55 | 4,09% | - |
| 06.07.2026 | 16,64 | 16,85 | 15,63 | 15,90 | -4,33% | - |
| 03.07.2026 | 16,64 | 16,65 | 16,57 | 16,62 | 0,22% | - |
| 02.07.2026 | 17,66 | 17,95 | 16,45 | 16,58 | -6,21% | - |
| 01.07.2026 | 17,94 | 18,36 | 17,38 | 17,68 | -1,12% | - |
| 30.06.2026 | 17,81 | 18,16 | 17,40 | 17,88 | 2,35% | - |
| 29.06.2026 | 18,29 | 18,60 | 17,02 | 17,47 | -3,35% | - |
| 26.06.2026 | 18,72 | 18,80 | 17,51 | 18,07 | -3,51% | - |
| 25.06.2026 | 18,62 | 19,18 | 17,66 | 18,73 | 2,18% | - |
| 24.06.2026 | 17,55 | 18,82 | 16,87 | 18,33 | 1,77% | - |
| 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% | - |