18,360€
13,65%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,95 | 18,95 | 18,01 | 18,19 | -3,88% | 100,00 |
| 04.11.2024 | 16,36 | 20,06 | 16,33 | 18,93 | 10,11% | - |
| 01.11.2024 | 16,70 | 17,36 | 16,28 | 17,19 | 2,72% | - |
| 31.10.2024 | 16,81 | 16,87 | 16,47 | 16,74 | -1,21% | - |
| 30.10.2024 | 16,77 | 17,35 | 16,75 | 16,94 | -3,13% | - |
| 29.10.2024 | 17,14 | 17,58 | 16,80 | 17,49 | 2,02% | - |
| 28.10.2024 | 17,04 | 17,47 | 16,94 | 17,14 | 1,03% | - |
| 25.10.2024 | 17,05 | 17,38 | 16,70 | 16,97 | -1,25% | - |
| 24.10.2024 | 16,96 | 17,29 | 16,70 | 17,18 | 1,12% | - |
| 23.10.2024 | 17,04 | 17,47 | 16,71 | 16,99 | -1,89% | - |
| 22.10.2024 | 17,20 | 17,57 | 17,12 | 17,32 | -0,77% | - |
| 21.10.2024 | 18,12 | 18,28 | 17,44 | 17,45 | -3,48% | - |
| 18.10.2024 | 18,22 | 18,44 | 18,00 | 18,08 | -0,93% | - |
| 17.10.2024 | 18,28 | 18,60 | 17,99 | 18,25 | -0,20% | - |
| 16.10.2024 | 17,92 | 18,66 | 17,90 | 18,29 | 2,03% | - |
| 15.10.2024 | 18,34 | 18,46 | 17,93 | 17,93 | -2,01% | - |
| 14.10.2024 | 18,42 | 18,68 | 18,08 | 18,29 | -1,89% | - |
| 11.10.2024 | 18,08 | 18,72 | 18,03 | 18,65 | 3,10% | - |
| 10.10.2024 | 17,96 | 18,28 | 17,82 | 18,09 | 0,60% | - |
| 09.10.2024 | 17,79 | 18,39 | 17,77 | 17,98 | 0,98% | - |
| 08.10.2024 | 18,27 | 18,31 | 17,32 | 17,80 | -2,81% | - |
| 07.10.2024 | 17,83 | 18,49 | 17,76 | 18,32 | 2,77% | - |
| 04.10.2024 | 17,24 | 18,18 | 17,24 | 17,83 | 2,31% | - |
| 03.10.2024 | 17,84 | 17,85 | 17,36 | 17,42 | -2,31% | - |
| 02.10.2024 | 17,77 | 18,22 | 17,55 | 17,84 | 0,12% | - |
| 01.10.2024 | 18,23 | 18,64 | 17,59 | 17,81 | -2,39% | - |
| 30.09.2024 | 18,55 | 18,56 | 18,08 | 18,25 | -1,64% | - |
| 27.09.2024 | 18,65 | 19,00 | 18,41 | 18,56 | -0,26% | - |
| 26.09.2024 | 16,83 | 18,60 | 16,81 | 18,60 | 10,77% | - |
| 25.09.2024 | 17,41 | 17,50 | 16,71 | 16,80 | -3,96% | - |
| 24.09.2024 | 16,68 | 17,87 | 16,68 | 17,49 | 3,31% | - |
| 23.09.2024 | 16,78 | 17,14 | 16,53 | 16,93 | 1,06% | - |
| 20.09.2024 | 17,23 | 17,26 | 16,62 | 16,75 | -2,84% | - |
| 19.09.2024 | 16,70 | 17,40 | 16,68 | 17,24 | 3,52% | - |
| 18.09.2024 | 16,43 | 17,14 | 16,43 | 16,65 | 0,12% | - |
| 17.09.2024 | 16,21 | 16,68 | 16,21 | 16,63 | 2,62% | - |
| 16.09.2024 | 16,18 | 16,52 | 15,99 | 16,21 | 0,00% | - |
| 13.09.2024 | 15,47 | 16,32 | 15,46 | 16,21 | 4,60% | - |
| 12.09.2024 | 15,49 | 15,61 | 15,00 | 15,50 | 0,32% | 300,00 |
| 11.09.2024 | 15,14 | 15,46 | 14,70 | 15,45 | 1,48% | - |
| 10.09.2024 | 15,46 | 15,67 | 15,04 | 15,22 | -1,77% | 200,00 |
| 09.09.2024 | 15,81 | 15,98 | 15,13 | 15,50 | -1,71% | 400,00 |
| 06.09.2024 | 16,65 | 16,85 | 15,74 | 15,77 | -5,46% | - |
| 05.09.2024 | 16,51 | 16,95 | 16,51 | 16,68 | -0,33% | - |
| 04.09.2024 | 16,79 | 17,13 | 16,57 | 16,73 | -0,86% | - |
| 03.09.2024 | 17,56 | 17,58 | 16,72 | 16,88 | -3,94% | - |
| 02.09.2024 | 17,38 | 17,59 | 17,38 | 17,57 | -0,15% | - |
| 30.08.2024 | 17,48 | 17,74 | 17,32 | 17,60 | 1,21% | - |
| 29.08.2024 | 17,10 | 17,70 | 17,01 | 17,39 | 1,76% | - |
| 28.08.2024 | 17,17 | 17,43 | 16,87 | 17,09 | -1,33% | - |
| 27.08.2024 | 17,47 | 17,49 | 17,14 | 17,32 | -0,99% | - |
| 26.08.2024 | 17,26 | 17,88 | 17,25 | 17,49 | 1,35% | - |
| 23.08.2024 | 16,54 | 17,32 | 16,54 | 17,26 | 4,37% | - |
| 22.08.2024 | 16,78 | 16,96 | 16,53 | 16,53 | -1,43% | - |
| 21.08.2024 | 16,39 | 16,79 | 16,38 | 16,77 | 2,45% | - |
| 20.08.2024 | 16,54 | 16,79 | 16,32 | 16,37 | -2,16% | - |
| 19.08.2024 | 16,87 | 17,01 | 16,70 | 16,73 | -1,11% | - |
| 16.08.2024 | 16,88 | 17,23 | 16,75 | 16,92 | -0,85% | - |
| 15.08.2024 | 16,40 | 17,22 | 16,36 | 17,07 | 2,89% | - |
| 14.08.2024 | 16,56 | 16,94 | 16,48 | 16,59 | 0,34% | - |
| 13.08.2024 | 16,16 | 16,75 | 16,16 | 16,53 | 1,07% | - |
| 12.08.2024 | 16,60 | 16,80 | 16,17 | 16,35 | -1,43% | - |
| 09.08.2024 | 16,72 | 17,18 | 16,43 | 16,59 | -0,85% | - |
| 08.08.2024 | 16,29 | 16,84 | 16,22 | 16,73 | 2,48% | - |
| 07.08.2024 | 17,26 | 17,62 | 16,27 | 16,33 | -4,63% | - |
| 06.08.2024 | 17,29 | 17,71 | 16,95 | 17,12 | 0,09% | - |
| 05.08.2024 | 18,62 | 18,67 | 16,80 | 17,11 | -9,10% | - |
| 02.08.2024 | 20,71 | 21,00 | 17,17 | 18,82 | -12,90% | - |
| 01.08.2024 | 22,39 | 22,67 | 21,32 | 21,61 | -3,27% | - |
| 31.07.2024 | 21,95 | 22,62 | 21,85 | 22,34 | 1,64% | - |
| 30.07.2024 | 22,06 | 22,43 | 21,63 | 21,98 | -0,27% | - |
| 29.07.2024 | 22,48 | 22,66 | 21,98 | 22,04 | -1,70% | - |
| 26.07.2024 | 22,08 | 22,63 | 21,59 | 22,42 | 1,77% | - |
| 25.07.2024 | 21,70 | 22,06 | 21,35 | 22,03 | 1,64% | - |
| 24.07.2024 | 22,23 | 22,52 | 21,65 | 21,67 | -2,69% | - |
| 23.07.2024 | 22,01 | 22,51 | 21,67 | 22,27 | 1,07% | - |
| 22.07.2024 | 21,57 | 22,20 | 21,19 | 22,04 | 2,08% | 1.000,00 |
| 19.07.2024 | 22,18 | 22,18 | 21,35 | 21,59 | -2,53% | - |
| 18.07.2024 | 22,50 | 22,58 | 21,84 | 22,15 | -1,49% | - |
| 17.07.2024 | 22,91 | 23,26 | 22,43 | 22,48 | -1,94% | - |
| 16.07.2024 | 22,92 | 23,47 | 22,78 | 22,93 | 0,17% | - |
| 15.07.2024 | 22,27 | 23,24 | 22,27 | 22,89 | 1,87% | - |
| 12.07.2024 | 22,36 | 23,06 | 22,27 | 22,47 | 0,63% | - |
| 11.07.2024 | 21,38 | 22,49 | 21,21 | 22,33 | 4,37% | - |
| 10.07.2024 | 20,48 | 21,47 | 20,48 | 21,39 | 3,06% | - |
| 09.07.2024 | 20,64 | 21,76 | 20,44 | 20,76 | 0,63% | - |
| 08.07.2024 | 20,38 | 20,81 | 20,37 | 20,63 | 1,13% | - |
| 05.07.2024 | 21,06 | 21,13 | 20,23 | 20,40 | -3,18% | - |
| 04.07.2024 | 21,10 | 21,15 | 21,07 | 21,07 | 0,41% | - |
| 03.07.2024 | 21,01 | 21,44 | 20,90 | 20,98 | -0,10% | - |
| 02.07.2024 | 20,81 | 21,38 | 20,81 | 21,00 | -0,28% | - |
| 01.07.2024 | 21,03 | 21,46 | 20,81 | 21,06 | -0,02% | - |
| 28.06.2024 | 21,58 | 22,01 | 20,90 | 21,07 | -2,36% | - |
| 27.06.2024 | 21,45 | 21,66 | 21,11 | 21,58 | 0,42% | - |
| 26.06.2024 | 21,09 | 21,82 | 21,08 | 21,49 | 0,70% | - |
| 25.06.2024 | 21,71 | 22,53 | 21,09 | 21,34 | -1,61% | - |
| 24.06.2024 | 21,40 | 21,98 | 21,12 | 21,69 | 1,19% | - |
| 21.06.2024 | 21,48 | 21,94 | 21,04 | 21,43 | -0,19% | 30,00 |
| 20.06.2024 | 21,93 | 22,55 | 21,45 | 21,47 | -3,07% | - |
| 19.06.2024 | 22,20 | 22,22 | 22,06 | 22,15 | -0,29% | - |