14,625€
-0,31%
Echtzeit-Aktienkurs Chemours Company (The)
Bid:
Ask:
Aktienkurse zur Chemours Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 14,90 | 15,02 | 14,42 | 14,52 | -2,43% | - |
| 18.09.2025 | 14,59 | 14,98 | 14,53 | 14,88 | 2,39% | - |
| 17.09.2025 | 14,41 | 15,21 | 14,21 | 14,53 | 0,51% | - |
| 16.09.2025 | 14,66 | 14,90 | 14,29 | 14,46 | -1,59% | - |
| 15.09.2025 | 14,30 | 15,13 | 14,14 | 14,69 | 2,90% | - |
| 12.09.2025 | 14,29 | 14,37 | 13,88 | 14,28 | -0,14% | - |
| 11.09.2025 | 13,93 | 14,44 | 13,91 | 14,30 | 2,73% | - |
| 10.09.2025 | 14,30 | 14,57 | 13,85 | 13,92 | -2,18% | - |
| 09.09.2025 | 13,83 | 14,32 | 13,57 | 14,23 | 3,48% | - |
| 08.09.2025 | 13,36 | 13,79 | 13,28 | 13,75 | 2,92% | - |
| 05.09.2025 | 12,95 | 13,96 | 12,65 | 13,36 | 3,13% | - |
| 04.09.2025 | 12,85 | 13,02 | 12,59 | 12,96 | 0,86% | - |
| 03.09.2025 | 13,12 | 13,30 | 12,71 | 12,85 | -2,43% | - |
| 02.09.2025 | 13,11 | 13,18 | 12,56 | 13,17 | 0,36% | - |
| 01.09.2025 | 13,15 | 13,15 | 13,08 | 13,12 | -0,24% | - |
| 29.08.2025 | 12,90 | 13,27 | 12,74 | 13,15 | 1,90% | - |
| 28.08.2025 | 13,07 | 13,20 | 12,74 | 12,91 | -1,45% | - |
| 27.08.2025 | 13,16 | 13,23 | 12,98 | 13,10 | 0,38% | - |
| 26.08.2025 | 13,07 | 13,16 | 12,91 | 13,05 | -0,38% | - |
| 25.08.2025 | 13,14 | 13,18 | 12,85 | 13,10 | -0,06% | - |
| 22.08.2025 | 12,21 | 13,26 | 12,18 | 13,10 | 7,60% | - |
| 21.08.2025 | 12,35 | 12,42 | 11,98 | 12,18 | -1,02% | - |
| 20.08.2025 | 13,05 | 13,08 | 12,26 | 12,30 | -4,63% | - |
| 19.08.2025 | 12,81 | 13,18 | 12,68 | 12,90 | 0,70% | - |
| 18.08.2025 | 12,47 | 12,99 | 12,45 | 12,81 | 2,77% | - |
| 15.08.2025 | 12,95 | 13,00 | 12,32 | 12,47 | -3,69% | - |
| 14.08.2025 | 12,59 | 13,14 | 12,16 | 12,94 | 3,47% | 230,00 |
| 13.08.2025 | 10,63 | 12,57 | 10,62 | 12,51 | 17,91% | - |
| 12.08.2025 | 10,07 | 10,70 | 10,02 | 10,61 | 5,52% | - |
| 11.08.2025 | 10,47 | 10,73 | 9,95 | 10,05 | -4,03% | - |
| 08.08.2025 | 10,47 | 10,65 | 10,05 | 10,48 | 0,35% | - |
| 07.08.2025 | 10,29 | 10,83 | 10,28 | 10,44 | 1,36% | - |
| 06.08.2025 | 11,08 | 11,48 | 9,90 | 10,30 | -5,68% | - |
| 05.08.2025 | 10,60 | 11,04 | 10,56 | 10,92 | 3,41% | - |
| 04.08.2025 | 9,96 | 10,89 | 9,94 | 10,56 | 6,07% | - |
| 01.08.2025 | 10,45 | 10,45 | 9,72 | 9,95 | -5,05% | - |
| 31.07.2025 | 11,01 | 11,02 | 10,28 | 10,48 | -4,61% | - |
| 30.07.2025 | 11,77 | 12,06 | 10,85 | 10,99 | -6,57% | - |
| 29.07.2025 | 12,01 | 12,19 | 11,73 | 11,76 | -1,66% | - |
| 28.07.2025 | 12,12 | 12,28 | 11,67 | 11,96 | -0,84% | - |
| 25.07.2025 | 11,99 | 12,11 | 11,67 | 12,06 | 1,34% | - |
| 24.07.2025 | 12,37 | 12,58 | 11,72 | 11,90 | -4,19% | - |
| 23.07.2025 | 11,97 | 12,44 | 11,93 | 12,42 | 4,92% | - |
| 22.07.2025 | 11,62 | 12,11 | 11,39 | 11,84 | 1,95% | - |
| 21.07.2025 | 11,66 | 11,99 | 11,56 | 11,61 | -0,57% | - |
| 18.07.2025 | 11,78 | 11,90 | 11,56 | 11,68 | -0,87% | - |
| 17.07.2025 | 11,38 | 11,88 | 11,34 | 11,78 | 3,49% | - |
| 16.07.2025 | 11,31 | 11,52 | 10,86 | 11,39 | 0,31% | - |
| 15.07.2025 | 11,54 | 11,94 | 11,33 | 11,35 | -1,80% | - |
| 14.07.2025 | 11,76 | 11,88 | 11,36 | 11,56 | -2,13% | - |
| 11.07.2025 | 12,15 | 12,18 | 11,54 | 11,81 | -1,65% | - |
| 10.07.2025 | 11,68 | 12,67 | 11,47 | 12,01 | 2,39% | - |
| 09.07.2025 | 11,91 | 12,21 | 11,39 | 11,73 | 0,93% | - |
| 08.07.2025 | 11,85 | 12,64 | 11,05 | 11,62 | 9,70% | - |
| 07.07.2025 | 11,01 | 11,11 | 10,54 | 10,59 | -3,44% | - |
| 04.07.2025 | 10,89 | 10,98 | 10,88 | 10,97 | 0,20% | - |
| 03.07.2025 | 10,80 | 11,19 | 10,76 | 10,95 | 1,62% | - |
| 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% | - |