10,803€
0,28%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 10,80 | 10,81 | 10,80 | 10,81 | 0,32% | - |
02.07.2025 | 10,35 | 10,93 | 10,31 | 10,77 | 2,96% | - |
01.07.2025 | 9,71 | 10,65 | 9,65 | 10,46 | 7,69% | - |
30.06.2025 | 10,05 | 10,18 | 9,62 | 9,72 | -2,90% | - |
27.06.2025 | 10,01 | 10,22 | 9,81 | 10,01 | 0,33% | - |
26.06.2025 | 9,65 | 10,25 | 9,65 | 9,97 | 1,94% | - |
25.06.2025 | 9,49 | 9,88 | 9,46 | 9,78 | 1,94% | - |
24.06.2025 | 9,21 | 9,62 | 9,19 | 9,60 | 4,78% | - |
23.06.2025 | 9,30 | 9,39 | 8,80 | 9,16 | -1,75% | - |
20.06.2025 | 9,52 | 9,72 | 9,23 | 9,32 | -1,65% | - |
19.06.2025 | 9,58 | 9,58 | 9,48 | 9,48 | -1,18% | - |
18.06.2025 | 9,23 | 10,19 | 9,07 | 9,59 | 2,51% | - |
17.06.2025 | 9,44 | 9,51 | 9,28 | 9,36 | -1,21% | - |
16.06.2025 | 9,51 | 9,81 | 9,40 | 9,47 | -0,33% | - |
13.06.2025 | 9,82 | 9,97 | 9,39 | 9,50 | -4,14% | - |
12.06.2025 | 10,26 | 10,31 | 9,78 | 9,91 | -4,17% | - |
11.06.2025 | 10,19 | 10,48 | 10,14 | 10,34 | 1,37% | - |
10.06.2025 | 9,87 | 10,40 | 9,78 | 10,20 | 3,28% | - |
09.06.2025 | 9,72 | 10,09 | 9,72 | 9,88 | 1,28% | - |
06.06.2025 | 9,35 | 9,97 | 9,35 | 9,75 | 4,92% | - |
05.06.2025 | 8,71 | 9,62 | 8,71 | 9,30 | 5,52% | - |
04.06.2025 | 8,63 | 8,89 | 8,63 | 8,81 | 0,93% | - |
03.06.2025 | 8,13 | 8,82 | 8,08 | 8,73 | 6,36% | - |
02.06.2025 | 8,87 | 8,96 | 8,00 | 8,21 | -7,94% | 300,00 |
30.05.2025 | 8,93 | 9,12 | 8,76 | 8,92 | 0,29% | - |
29.05.2025 | 9,13 | 9,13 | 8,73 | 8,89 | 0,21% | - |
28.05.2025 | 9,37 | 9,42 | 8,86 | 8,87 | -5,32% | - |
27.05.2025 | 9,17 | 9,39 | 9,16 | 9,37 | 2,11% | - |
26.05.2025 | 9,12 | 9,19 | 9,12 | 9,18 | 1,27% | - |
23.05.2025 | 9,58 | 9,67 | 9,06 | 9,06 | -5,86% | - |
22.05.2025 | 9,27 | 9,75 | 9,21 | 9,62 | 3,41% | 130,00 |
21.05.2025 | 9,85 | 9,85 | 9,30 | 9,31 | -6,05% | 568,00 |
20.05.2025 | 9,92 | 10,05 | 9,82 | 9,91 | -0,45% | - |
19.05.2025 | 10,02 | 10,15 | 9,63 | 9,95 | -0,62% | - |
16.05.2025 | 9,76 | 10,02 | 9,64 | 10,01 | 1,49% | - |
15.05.2025 | 10,15 | 10,20 | 9,85 | 9,87 | -3,49% | - |
14.05.2025 | 10,54 | 10,55 | 10,04 | 10,22 | -2,85% | - |
13.05.2025 | 10,63 | 10,85 | 10,38 | 10,52 | -2,61% | - |
12.05.2025 | 9,96 | 10,97 | 9,95 | 10,81 | 10,03% | - |
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% | - |