18,688€
0,53%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.01.2026 | 12,60 | 12,84 | 12,27 | 12,77 | 1,41% | - |
| 28.01.2026 | 13,08 | 13,31 | 12,55 | 12,59 | -3,23% | - |
| 27.01.2026 | 13,29 | 13,46 | 12,88 | 13,01 | -2,14% | - |
| 26.01.2026 | 13,22 | 13,67 | 13,11 | 13,30 | -0,78% | - |
| 23.01.2026 | 13,67 | 13,75 | 13,33 | 13,40 | -1,97% | 32.200,00 |
| 22.01.2026 | 13,87 | 14,09 | 13,52 | 13,67 | -1,16% | - |
| 21.01.2026 | 13,07 | 14,00 | 12,85 | 13,83 | 6,92% | - |
| 20.01.2026 | 13,23 | 13,23 | 12,44 | 12,94 | -2,76% | 2.200,00 |
| 19.01.2026 | 13,32 | 13,35 | 13,29 | 13,31 | -1,17% | 672,00 |
| 16.01.2026 | 13,67 | 14,23 | 13,43 | 13,46 | 0,37% | - |
| 15.01.2026 | 12,84 | 13,67 | 12,73 | 13,41 | 3,99% | - |
| 14.01.2026 | 12,58 | 13,01 | 12,33 | 12,90 | 2,19% | - |
| 13.01.2026 | 12,62 | 12,79 | 12,29 | 12,62 | -0,09% | - |
| 12.01.2026 | 12,20 | 12,73 | 12,09 | 12,63 | 2,81% | - |
| 09.01.2026 | 11,89 | 12,30 | 11,60 | 12,29 | 3,65% | - |
| 08.01.2026 | 11,15 | 11,96 | 11,04 | 11,86 | 6,32% | 2.090,00 |
| 07.01.2026 | 11,35 | 11,44 | 10,90 | 11,15 | -1,63% | - |
| 06.01.2026 | 10,85 | 11,38 | 10,77 | 11,34 | 5,13% | - |
| 05.01.2026 | 10,49 | 11,00 | 10,48 | 10,78 | 2,83% | - |
| 02.01.2026 | 10,04 | 10,56 | 10,03 | 10,49 | 4,59% | - |
| 30.12.2025 | 10,15 | 10,20 | 10,03 | 10,03 | -0,99% | - |
| 29.12.2025 | 10,22 | 10,41 | 9,96 | 10,13 | 1,47% | - |
| 23.12.2025 | 10,19 | 10,19 | 9,92 | 9,98 | -2,70% | - |
| 22.12.2025 | 10,10 | 10,53 | 10,08 | 10,26 | 1,71% | - |
| 19.12.2025 | 10,10 | 10,35 | 10,03 | 10,08 | -1,18% | - |
| 18.12.2025 | 9,94 | 10,25 | 9,91 | 10,20 | 1,94% | - |
| 17.12.2025 | 9,99 | 10,27 | 9,96 | 10,01 | 0,11% | - |
| 16.12.2025 | 10,00 | 10,18 | 9,84 | 10,00 | -1,48% | - |
| 15.12.2025 | 11,07 | 11,32 | 10,10 | 10,15 | -7,91% | - |
| 12.12.2025 | 11,22 | 11,46 | 10,96 | 11,02 | -1,63% | - |
| 11.12.2025 | 11,15 | 11,46 | 11,07 | 11,20 | 0,66% | - |
| 10.12.2025 | 10,65 | 11,32 | 10,58 | 11,13 | 4,16% | - |
| 09.12.2025 | 10,49 | 11,28 | 10,45 | 10,69 | 1,91% | - |
| 08.12.2025 | 10,90 | 11,05 | 10,41 | 10,49 | -3,98% | - |
| 05.12.2025 | 10,75 | 11,50 | 10,71 | 10,92 | 0,69% | - |
| 04.12.2025 | 11,13 | 11,20 | 10,69 | 10,85 | -2,12% | - |
| 03.12.2025 | 11,01 | 11,14 | 10,83 | 11,08 | -0,12% | - |
| 02.12.2025 | 11,05 | 11,34 | 10,73 | 11,09 | 0,89% | - |
| 01.12.2025 | 10,97 | 11,26 | 10,65 | 11,00 | 1,52% | - |
| 28.11.2025 | 10,78 | 11,10 | 10,76 | 10,83 | 0,58% | - |
| 27.11.2025 | 10,76 | 10,77 | 10,76 | 10,77 | -0,62% | - |
| 26.11.2025 | 10,67 | 10,89 | 10,56 | 10,84 | 0,98% | - |
| 25.11.2025 | 9,96 | 10,78 | 9,77 | 10,73 | 7,19% | - |
| 24.11.2025 | 9,61 | 10,12 | 9,53 | 10,01 | 3,89% | - |
| 21.11.2025 | 9,11 | 9,92 | 9,04 | 9,64 | 5,83% | - |
| 20.11.2025 | 9,37 | 9,71 | 9,09 | 9,10 | -2,79% | - |
| 19.11.2025 | 9,44 | 9,65 | 9,30 | 9,37 | -2,84% | - |
| 18.11.2025 | 9,71 | 9,88 | 9,42 | 9,64 | -0,66% | - |
| 17.11.2025 | 10,26 | 10,36 | 9,70 | 9,70 | -4,40% | - |
| 14.11.2025 | 10,48 | 10,49 | 10,04 | 10,15 | -5,61% | - |
| 13.11.2025 | 10,91 | 10,94 | 10,59 | 10,75 | -0,28% | - |
| 12.11.2025 | 10,93 | 11,33 | 10,68 | 10,78 | -0,20% | - |
| 11.11.2025 | 11,04 | 11,07 | 10,64 | 10,81 | -2,08% | - |
| 10.11.2025 | 11,25 | 11,64 | 10,54 | 11,04 | 2,65% | - |
| 07.11.2025 | 9,79 | 10,79 | 9,12 | 10,75 | 5,26% | - |