16,695€
0,42%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 20,57 | 21,29 | 19,91 | 20,11 | -2,28% | - |
| 09.12.2024 | 19,82 | 21,07 | 19,80 | 20,58 | 3,54% | - |
| 06.12.2024 | 19,70 | 20,44 | 19,69 | 19,88 | -0,31% | - |
| 05.12.2024 | 19,99 | 20,24 | 19,32 | 19,94 | -1,54% | - |
| 04.12.2024 | 20,63 | 20,76 | 19,98 | 20,25 | -1,58% | 33,00 |
| 03.12.2024 | 20,62 | 20,76 | 20,24 | 20,58 | -0,19% | - |
| 02.12.2024 | 20,56 | 20,84 | 20,20 | 20,62 | 5,71% | 56,00 |
| 29.11.2024 | 20,43 | 21,01 | 19,17 | 19,50 | -5,90% | - |
| 28.11.2024 | 20,71 | 20,74 | 20,69 | 20,73 | 0,31% | - |
| 27.11.2024 | 20,93 | 21,22 | 20,25 | 20,66 | -1,20% | - |
| 26.11.2024 | 20,95 | 21,09 | 20,29 | 20,91 | -0,05% | - |
| 25.11.2024 | 20,67 | 21,08 | 20,40 | 20,92 | 1,21% | - |
| 22.11.2024 | 19,64 | 20,75 | 19,59 | 20,67 | 4,17% | - |
| 21.11.2024 | 18,25 | 20,08 | 18,22 | 19,84 | 8,61% | - |
| 20.11.2024 | 17,85 | 18,36 | 17,73 | 18,27 | 2,76% | - |
| 19.11.2024 | 17,99 | 18,08 | 17,55 | 17,78 | -1,07% | - |
| 18.11.2024 | 17,94 | 18,08 | 17,76 | 17,97 | 0,20% | - |
| 15.11.2024 | 18,00 | 18,40 | 17,79 | 17,94 | -2,34% | - |
| 14.11.2024 | 18,14 | 18,45 | 17,85 | 18,37 | 1,27% | - |
| 13.11.2024 | 18,14 | 18,43 | 18,04 | 18,14 | -0,14% | - |
| 12.11.2024 | 18,43 | 18,69 | 17,95 | 18,16 | -2,30% | - |
| 11.11.2024 | 18,33 | 18,81 | 18,33 | 18,59 | 0,65% | - |
| 08.11.2024 | 18,98 | 19,04 | 18,14 | 18,47 | -2,40% | - |
| 07.11.2024 | 19,31 | 19,53 | 18,82 | 18,93 | -2,02% | - |
| 06.11.2024 | 18,85 | 19,52 | 18,71 | 19,32 | 6,17% | - |
| 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% | - |