24,900€
1,01%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,25 | 25,54 | 24,81 | 25,54 | 1,37% | - |
| 25.04.2024 | 25,24 | 25,45 | 24,60 | 25,19 | -0,43% | - |
| 24.04.2024 | 25,02 | 25,68 | 24,93 | 25,30 | 1,32% | - |
| 23.04.2024 | 24,82 | 25,22 | 24,54 | 24,97 | 0,62% | - |
| 22.04.2024 | 24,36 | 25,08 | 24,35 | 24,82 | 2,06% | - |
| 19.04.2024 | 24,71 | 24,93 | 24,25 | 24,32 | -2,27% | - |
| 18.04.2024 | 24,76 | 25,09 | 24,36 | 24,88 | 0,69% | - |
| 17.04.2024 | 24,89 | 25,35 | 24,71 | 24,71 | -0,48% | - |
| 16.04.2024 | 24,47 | 24,98 | 24,11 | 24,83 | 1,39% | - |
| 15.04.2024 | 24,94 | 25,36 | 24,33 | 24,49 | -1,61% | - |
| 12.04.2024 | 25,52 | 25,75 | 24,77 | 24,89 | -2,16% | - |
| 11.04.2024 | 25,29 | 25,80 | 25,23 | 25,44 | -0,64% | - |
| 10.04.2024 | 25,63 | 26,09 | 25,34 | 25,61 | -1,31% | - |
| 09.04.2024 | 24,91 | 26,35 | 24,88 | 25,95 | 4,15% | - |
| 08.04.2024 | 24,92 | 25,62 | 24,90 | 24,91 | -0,12% | - |
| 05.04.2024 | 24,93 | 25,44 | 24,40 | 24,94 | -0,97% | - |
| 04.04.2024 | 26,20 | 26,86 | 25,17 | 25,19 | -5,05% | - |
| 03.04.2024 | 25,58 | 26,54 | 25,53 | 26,53 | 3,43% | - |
| 02.04.2024 | 26,59 | 26,60 | 25,05 | 25,65 | 6,19% | - |
| 28.03.2024 | 24,35 | 25,45 | 22,38 | 24,15 | -7,12% | - |
| 27.03.2024 | 25,20 | 26,85 | 25,18 | 26,00 | 0,29% | - |
| 26.03.2024 | 26,00 | 26,38 | 25,13 | 25,93 | 1,07% | - |
| 25.03.2024 | 25,40 | 26,33 | 25,13 | 25,65 | 1,38% | - |
| 22.03.2024 | 25,15 | 25,93 | 25,08 | 25,30 | 0,20% | - |
| 21.03.2024 | 24,90 | 25,48 | 24,88 | 25,25 | 2,12% | - |
| 20.03.2024 | 25,10 | 25,58 | 24,50 | 24,73 | -2,27% | - |
| 19.03.2024 | 25,45 | 26,08 | 24,98 | 25,30 | -2,69% | - |
| 18.03.2024 | 24,95 | 26,18 | 24,80 | 26,00 | 5,80% | - |
| 15.03.2024 | 24,45 | 25,28 | 24,23 | 24,58 | 2,29% | - |
| 14.03.2024 | 24,40 | 24,70 | 23,98 | 24,03 | -0,31% | - |
| 13.03.2024 | 23,70 | 24,73 | 23,70 | 24,10 | 1,05% | 252,00 |
| 12.03.2024 | 23,88 | 24,28 | 23,55 | 23,85 | 0,42% | - |
| 11.03.2024 | 23,85 | 24,65 | 23,48 | 23,75 | 0,64% | - |
| 08.03.2024 | 22,95 | 23,90 | 22,95 | 23,60 | 1,94% | - |
| 07.03.2024 | 20,17 | 24,13 | 20,13 | 23,15 | 14,46% | 200,00 |
| 06.03.2024 | 18,89 | 20,40 | 18,89 | 20,23 | 7,12% | - |
| 05.03.2024 | 18,34 | 19,29 | 17,59 | 18,88 | 1,51% | 3.100,00 |
| 04.03.2024 | 18,89 | 19,54 | 18,36 | 18,60 | -2,97% | - |
| 01.03.2024 | 18,32 | 19,50 | 17,50 | 19,17 | 5,33% | - |
| 29.02.2024 | 26,20 | 26,20 | 13,96 | 18,20 | -31,32% | - |
| 28.02.2024 | 26,68 | 26,88 | 26,20 | 26,50 | -1,21% | - |
| 27.02.2024 | 26,58 | 27,28 | 26,40 | 26,83 | 0,37% | - |
| 26.02.2024 | 27,23 | 27,43 | 26,43 | 26,73 | -1,84% | - |
| 23.02.2024 | 27,25 | 27,68 | 26,95 | 27,23 | -1,27% | - |
| 22.02.2024 | 26,83 | 27,70 | 26,75 | 27,58 | 2,80% | - |
| 21.02.2024 | 26,33 | 26,98 | 26,25 | 26,83 | 1,90% | - |
| 20.02.2024 | 26,05 | 26,53 | 25,33 | 26,33 | 0,86% | - |
| 19.02.2024 | 26,10 | 26,15 | 26,08 | 26,10 | 0,10% | - |
| 16.02.2024 | 25,83 | 26,88 | 25,48 | 26,08 | 0,97% | - |
| 15.02.2024 | 24,85 | 26,23 | 24,80 | 25,83 | 4,03% | 9,00 |
| 14.02.2024 | 25,25 | 26,80 | 24,63 | 24,83 | -13,28% | 236,00 |
| 13.02.2024 | 28,93 | 28,98 | 27,80 | 28,63 | -1,55% | - |
| 12.02.2024 | 27,85 | 29,60 | 27,75 | 29,08 | 3,65% | - |
| 09.02.2024 | 27,80 | 28,15 | 27,23 | 28,05 | 0,72% | 400,00 |
| 08.02.2024 | 27,85 | 28,05 | 27,33 | 27,85 | 0,00% | - |
| 07.02.2024 | 27,93 | 28,33 | 27,08 | 27,85 | -0,27% | - |
| 06.02.2024 | 27,80 | 28,90 | 27,65 | 27,93 | 0,36% | - |
| 05.02.2024 | 28,35 | 28,53 | 27,33 | 27,83 | -1,59% | - |
| 02.02.2024 | 28,33 | 28,85 | 27,45 | 28,28 | 0,35% | - |
| 01.02.2024 | 27,95 | 28,60 | 27,70 | 28,18 | 0,90% | - |
| 31.01.2024 | 28,68 | 29,13 | 27,68 | 27,93 | -2,87% | - |
| 30.01.2024 | 28,90 | 29,10 | 28,40 | 28,75 | -0,61% | - |
| 29.01.2024 | 28,80 | 29,10 | 28,35 | 28,93 | 0,35% | - |
| 26.01.2024 | 29,18 | 29,60 | 28,55 | 28,83 | -1,45% | - |
| 25.01.2024 | 28,80 | 29,40 | 28,35 | 29,25 | 1,83% | - |
| 24.01.2024 | 29,63 | 29,85 | 28,55 | 28,73 | -3,61% | - |
| 23.01.2024 | 27,25 | 29,80 | 27,25 | 29,80 | 8,46% | 268,00 |
| 22.01.2024 | 26,80 | 27,68 | 26,50 | 27,48 | 3,00% | - |
| 19.01.2024 | 26,98 | 27,28 | 26,13 | 26,68 | -1,66% | - |
| 18.01.2024 | 26,43 | 27,28 | 26,33 | 27,13 | 2,36% | - |
| 17.01.2024 | 27,18 | 27,18 | 26,18 | 26,50 | -2,57% | - |
| 16.01.2024 | 27,55 | 27,70 | 26,88 | 27,20 | -1,27% | - |
| 15.01.2024 | 27,53 | 27,58 | 27,50 | 27,55 | -0,09% | - |
| 12.01.2024 | 27,55 | 28,10 | 27,30 | 27,58 | 0,09% | - |
| 11.01.2024 | 27,80 | 27,93 | 27,23 | 27,55 | -0,72% | - |
| 10.01.2024 | 28,05 | 28,23 | 27,53 | 27,75 | -0,80% | - |
| 09.01.2024 | 28,60 | 28,63 | 27,63 | 27,98 | -2,27% | - |
| 08.01.2024 | 28,45 | 28,95 | 27,90 | 28,63 | 0,17% | - |
| 05.01.2024 | 28,00 | 29,33 | 27,83 | 28,58 | 2,14% | - |
| 04.01.2024 | 28,33 | 28,58 | 27,65 | 27,98 | -1,76% | - |
| 03.01.2024 | 28,95 | 29,05 | 27,68 | 28,48 | -2,40% | - |
| 02.01.2024 | 28,63 | 29,95 | 28,25 | 29,18 | 0,34% | - |
| 29.12.2023 | 29,05 | 29,13 | 29,00 | 29,08 | -0,34% | - |
| 28.12.2023 | 29,20 | 29,38 | 28,73 | 29,18 | -0,17% | - |
| 27.12.2023 | 29,38 | 29,48 | 28,70 | 29,23 | 1,30% | - |
| 22.12.2023 | 28,15 | 29,75 | 28,05 | 28,85 | 2,21% | - |
| 21.12.2023 | 27,75 | 28,48 | 27,20 | 28,23 | 1,80% | - |
| 20.12.2023 | 28,10 | 28,40 | 27,48 | 27,73 | -1,25% | - |
| 19.12.2023 | 28,20 | 28,70 | 27,65 | 28,08 | -0,80% | - |
| 18.12.2023 | 27,95 | 28,50 | 27,53 | 28,30 | 1,34% | - |
| 15.12.2023 | 28,63 | 28,80 | 27,58 | 27,93 | -1,76% | - |
| 14.12.2023 | 26,80 | 29,08 | 26,70 | 28,43 | 6,56% | - |
| 13.12.2023 | 26,38 | 26,98 | 25,78 | 26,68 | 0,76% | - |
| 12.12.2023 | 26,93 | 27,30 | 25,98 | 26,48 | -1,85% | - |
| 11.12.2023 | 26,83 | 27,30 | 26,55 | 26,98 | 0,47% | - |
| 08.12.2023 | 26,73 | 27,63 | 26,65 | 26,85 | 1,23% | - |
| 07.12.2023 | 26,68 | 27,13 | 26,28 | 26,53 | -0,38% | - |
| 06.12.2023 | 26,73 | 27,65 | 26,43 | 26,63 | -1,39% | - |
| 05.12.2023 | 27,25 | 27,33 | 26,20 | 27,00 | -0,64% | - |
| 04.12.2023 | 27,25 | 27,75 | 26,98 | 27,18 | 6,36% | - |