9,878€
-0,40%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,01 | 10,28 | 9,81 | 9,82 | -1,86% | - |
| 08.05.2025 | 9,86 | 10,23 | 9,76 | 10,01 | 5,08% | - |
| 07.05.2025 | 9,60 | 10,46 | 9,04 | 9,52 | -10,32% | - |
| 06.05.2025 | 10,67 | 10,74 | 10,44 | 10,62 | -0,52% | - |
| 05.05.2025 | 10,96 | 11,02 | 10,62 | 10,67 | -3,46% | - |
| 02.05.2025 | 10,77 | 11,27 | 10,70 | 11,06 | 1,33% | - |
| 30.04.2025 | 10,99 | 11,02 | 10,54 | 10,91 | -0,62% | - |
| 29.04.2025 | 10,85 | 11,09 | 10,64 | 10,98 | 1,90% | - |
| 28.04.2025 | 10,82 | 11,23 | 10,64 | 10,77 | -0,94% | 200,00 |
| 25.04.2025 | 10,99 | 11,13 | 10,68 | 10,88 | -0,44% | - |
| 24.04.2025 | 10,39 | 10,92 | 10,31 | 10,92 | 4,75% | - |
| 23.04.2025 | 10,73 | 11,34 | 10,30 | 10,43 | -1,20% | - |
| 22.04.2025 | 9,79 | 10,75 | 9,79 | 10,56 | 5,68% | - |
| 17.04.2025 | 9,78 | 10,08 | 9,54 | 9,99 | 3,16% | - |
| 16.04.2025 | 9,69 | 9,87 | 9,43 | 9,68 | -1,81% | - |
| 15.04.2025 | 10,14 | 10,23 | 9,84 | 9,86 | -2,86% | - |
| 14.04.2025 | 9,95 | 10,38 | 9,87 | 10,15 | 2,09% | - |
| 11.04.2025 | 9,67 | 10,04 | 9,21 | 9,94 | 3,13% | - |
| 10.04.2025 | 10,82 | 10,85 | 9,25 | 9,64 | -11,19% | - |
| 09.04.2025 | 8,39 | 11,05 | 8,39 | 10,86 | 24,21% | - |
| 08.04.2025 | 9,76 | 10,41 | 8,64 | 8,74 | -9,38% | - |
| 07.04.2025 | 9,37 | 10,23 | 8,78 | 9,64 | -0,48% | - |
| 04.04.2025 | 10,28 | 10,32 | 9,19 | 9,69 | -6,39% | - |
| 03.04.2025 | 11,44 | 11,62 | 10,30 | 10,35 | -14,03% | - |
| 02.04.2025 | 11,99 | 12,22 | 11,69 | 12,04 | 0,38% | - |
| 01.04.2025 | 12,48 | 12,53 | 11,77 | 12,00 | -4,16% | - |
| 31.03.2025 | 12,66 | 12,72 | 12,27 | 12,52 | -2,23% | - |
| 28.03.2025 | 13,24 | 13,27 | 12,40 | 12,80 | -2,07% | - |
| 27.03.2025 | 13,12 | 13,42 | 12,75 | 13,07 | -0,98% | - |
| 26.03.2025 | 13,11 | 13,41 | 12,73 | 13,20 | 1,23% | - |
| 25.03.2025 | 13,37 | 13,50 | 12,95 | 13,04 | -2,70% | - |
| 24.03.2025 | 13,10 | 13,63 | 13,09 | 13,41 | 4,89% | - |
| 21.03.2025 | 13,55 | 13,55 | 12,64 | 12,78 | -5,47% | - |
| 20.03.2025 | 13,58 | 13,67 | 13,12 | 13,52 | -1,12% | - |
| 19.03.2025 | 13,41 | 13,67 | 13,25 | 13,67 | 0,83% | - |
| 18.03.2025 | 13,36 | 13,70 | 13,27 | 13,56 | 1,47% | - |
| 17.03.2025 | 13,19 | 13,63 | 13,15 | 13,36 | -0,35% | 430,00 |
| 14.03.2025 | 12,69 | 13,50 | 12,62 | 13,41 | 5,01% | - |
| 13.03.2025 | 12,91 | 13,16 | 12,28 | 12,77 | -1,01% | - |
| 12.03.2025 | 12,56 | 13,00 | 12,46 | 12,90 | 0,90% | - |
| 11.03.2025 | 12,43 | 12,79 | 11,99 | 12,79 | 1,35% | - |
| 10.03.2025 | 13,14 | 13,46 | 12,31 | 12,62 | -3,11% | - |
| 07.03.2025 | 12,94 | 13,10 | 12,61 | 13,02 | 0,42% | - |
| 06.03.2025 | 13,06 | 13,19 | 12,71 | 12,97 | -0,80% | - |
| 05.03.2025 | 12,69 | 13,19 | 12,49 | 13,07 | 3,36% | - |
| 04.03.2025 | 13,24 | 13,32 | 12,60 | 12,65 | -4,42% | - |
| 03.03.2025 | 14,37 | 14,49 | 13,14 | 13,23 | -8,17% | - |
| 28.02.2025 | 14,39 | 14,59 | 14,13 | 14,41 | -1,34% | - |
| 27.02.2025 | 15,30 | 15,61 | 14,59 | 14,60 | -4,34% | - |
| 26.02.2025 | 15,09 | 15,39 | 14,82 | 15,27 | 1,53% | - |
| 25.02.2025 | 15,43 | 15,60 | 14,22 | 15,04 | -2,61% | - |
| 24.02.2025 | 16,03 | 16,30 | 15,44 | 15,44 | -3,65% | - |
| 21.02.2025 | 16,66 | 17,00 | 16,02 | 16,02 | -3,75% | - |
| 20.02.2025 | 16,43 | 17,02 | 16,38 | 16,65 | 1,23% | - |
| 19.02.2025 | 16,73 | 16,78 | 16,06 | 16,45 | -1,70% | - |
| 18.02.2025 | 16,17 | 16,96 | 15,70 | 16,73 | 3,69% | - |
| 17.02.2025 | 16,10 | 16,15 | 16,08 | 16,14 | 0,57% | - |
| 14.02.2025 | 16,82 | 17,17 | 15,97 | 16,04 | -5,63% | - |
| 13.02.2025 | 16,84 | 17,07 | 16,57 | 17,00 | 0,80% | - |
| 12.02.2025 | 17,55 | 17,60 | 16,48 | 16,87 | -4,00% | - |
| 11.02.2025 | 17,40 | 17,65 | 17,22 | 17,57 | 0,73% | - |
| 10.02.2025 | 17,72 | 17,91 | 17,40 | 17,44 | -1,41% | 60,00 |
| 07.02.2025 | 18,00 | 18,39 | 17,40 | 17,69 | -1,67% | - |
| 06.02.2025 | 17,98 | 18,37 | 17,81 | 17,99 | 0,42% | - |
| 05.02.2025 | 17,96 | 17,99 | 17,55 | 17,92 | -0,60% | - |
| 04.02.2025 | 17,49 | 18,19 | 17,38 | 18,02 | 2,77% | - |
| 03.02.2025 | 18,30 | 18,68 | 17,19 | 17,54 | -4,22% | - |
| 31.01.2025 | 18,66 | 18,84 | 18,19 | 18,31 | -1,50% | - |
| 30.01.2025 | 18,00 | 18,59 | 18,00 | 18,59 | 2,09% | - |
| 29.01.2025 | 17,97 | 18,30 | 17,87 | 18,21 | 1,25% | - |
| 28.01.2025 | 18,34 | 19,13 | 17,97 | 17,98 | -1,24% | - |
| 27.01.2025 | 18,66 | 18,75 | 17,88 | 18,21 | -2,88% | - |
| 24.01.2025 | 19,11 | 19,18 | 18,68 | 18,75 | -2,35% | - |
| 23.01.2025 | 18,78 | 19,23 | 18,78 | 19,20 | 0,95% | - |
| 22.01.2025 | 19,13 | 19,30 | 18,89 | 19,02 | -0,39% | - |
| 21.01.2025 | 18,76 | 19,33 | 18,70 | 19,10 | 2,14% | - |
| 20.01.2025 | 18,83 | 18,84 | 18,67 | 18,70 | -0,95% | - |
| 17.01.2025 | 18,35 | 19,02 | 18,35 | 18,88 | 1,82% | - |
| 16.01.2025 | 18,29 | 18,62 | 18,14 | 18,54 | 1,55% | - |
| 15.01.2025 | 18,11 | 18,85 | 18,08 | 18,26 | 0,98% | - |
| 14.01.2025 | 17,96 | 18,19 | 17,80 | 18,08 | 0,47% | - |
| 13.01.2025 | 17,24 | 18,14 | 17,06 | 17,99 | 4,52% | - |
| 10.01.2025 | 17,38 | 17,53 | 16,97 | 17,22 | -0,81% | - |
| 09.01.2025 | 17,35 | 17,39 | 17,32 | 17,36 | 0,06% | - |
| 08.01.2025 | 18,28 | 18,38 | 17,00 | 17,35 | -4,38% | - |
| 07.01.2025 | 16,19 | 18,27 | 16,05 | 18,14 | 11,27% | - |
| 06.01.2025 | 16,18 | 16,68 | 16,05 | 16,30 | 0,65% | 38,00 |
| 03.01.2025 | 16,28 | 16,39 | 15,81 | 16,20 | -0,56% | - |
| 02.01.2025 | 16,34 | 16,88 | 16,19 | 16,29 | 0,77% | - |
| 30.12.2024 | 16,26 | 16,35 | 16,13 | 16,16 | -0,96% | - |
| 27.12.2024 | 16,67 | 16,93 | 16,30 | 16,32 | -3,20% | - |
| 23.12.2024 | 17,05 | 17,15 | 16,59 | 16,86 | -0,91% | - |
| 20.12.2024 | 16,84 | 17,22 | 16,38 | 17,02 | 1,07% | - |
| 19.12.2024 | 16,76 | 17,21 | 16,71 | 16,84 | 0,48% | - |
| 18.12.2024 | 17,41 | 17,76 | 16,69 | 16,76 | -3,50% | - |
| 17.12.2024 | 17,60 | 17,95 | 17,29 | 17,36 | -2,72% | - |
| 16.12.2024 | 18,12 | 18,35 | 17,73 | 17,85 | -1,63% | - |
| 13.12.2024 | 18,55 | 18,58 | 17,97 | 18,14 | -2,09% | - |
| 12.12.2024 | 18,44 | 18,73 | 17,77 | 18,53 | 0,12% | - |
| 11.12.2024 | 20,11 | 20,24 | 18,47 | 18,51 | -7,97% | - |