12,128€
3,75%
Echtzeit-Aktienkurs Chemours Company (The)
Bid:
Ask:
Aktienkurse zur Chemours Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,74 | 12,15 | 11,74 | 12,13 | 3,75% | - |
| 29.10.2026 | 11,98 | 12,07 | 11,69 | 11,69 | -2,06% | 973,00 |
| 28.10.2026 | 12,00 | 12,06 | 11,74 | 11,94 | -0,47% | - |
| 27.10.2026 | 11,58 | 12,00 | 11,51 | 11,99 | 4,17% | - |
| 26.10.2026 | 11,49 | 11,96 | 11,40 | 11,51 | 0,44% | - |
| 23.10.2026 | 11,59 | 11,67 | 11,22 | 11,46 | -1,39% | - |
| 22.10.2026 | 11,46 | 11,66 | 11,30 | 11,62 | 0,97% | 1.350,00 |
| 21.10.2026 | 11,56 | 11,71 | 11,39 | 11,51 | -0,86% | - |
| 20.10.2026 | 11,27 | 11,62 | 11,18 | 11,61 | 2,98% | - |
| 19.10.2026 | 11,42 | 11,45 | 11,20 | 11,28 | 0,16% | - |
| 16.10.2026 | 11,49 | 11,70 | 11,18 | 11,26 | -2,17% | - |
| 15.10.2026 | 11,50 | 11,54 | 11,48 | 11,51 | -0,05% | - |
| 14.10.2026 | 11,71 | 11,76 | 11,37 | 11,51 | -2,26% | - |
| 13.10.2026 | 11,80 | 11,96 | 11,40 | 11,78 | -1,88% | 28,00 |
| 12.10.2026 | 12,20 | 12,22 | 11,95 | 12,01 | -1,25% | - |
| 09.10.2026 | 12,34 | 12,44 | 12,13 | 12,16 | -1,41% | 15,00 |
| 08.10.2026 | 12,49 | 12,63 | 12,24 | 12,33 | -1,23% | - |
| 07.10.2026 | 12,55 | 12,63 | 12,19 | 12,49 | -0,29% | - |
| 06.10.2026 | 12,41 | 12,64 | 12,23 | 12,52 | 1,54% | 3.480,00 |
| 05.10.2026 | 12,24 | 12,47 | 11,91 | 12,33 | 1,20% | - |
| 02.10.2026 | 12,02 | 12,27 | 12,00 | 12,19 | 1,48% | - |
| 01.10.2026 | 12,03 | 12,11 | 11,65 | 12,01 | 0,05% | - |
| 30.09.2026 | 12,28 | 12,30 | 11,98 | 12,00 | -2,20% | - |
| 29.09.2026 | 12,42 | 12,63 | 12,19 | 12,27 | -1,26% | - |
| 28.09.2026 | 12,67 | 12,67 | 12,42 | 12,43 | -2,17% | - |
| 25.09.2026 | 12,47 | 12,84 | 12,44 | 12,70 | 1,94% | - |
| 24.09.2026 | 12,92 | 12,94 | 12,31 | 12,46 | -3,82% | - |
| 23.09.2026 | 13,12 | 13,56 | 12,87 | 12,96 | -1,05% | - |
| 22.09.2026 | 12,67 | 13,18 | 12,66 | 13,09 | 3,36% | - |
| 21.09.2026 | 12,54 | 12,80 | 12,41 | 12,67 | 1,25% | - |
| 18.09.2026 | 12,60 | 12,62 | 12,34 | 12,51 | -0,46% | - |
| 17.09.2026 | 12,66 | 12,83 | 12,54 | 12,57 | -0,05% | - |
| 16.09.2026 | 12,74 | 12,93 | 12,30 | 12,58 | -2,24% | - |
| 15.09.2026 | 12,60 | 12,86 | 12,42 | 12,86 | 1,60% | 1.080,00 |
| 14.09.2026 | 13,00 | 13,10 | 12,60 | 12,66 | -2,31% | - |
| 11.09.2026 | 13,04 | 13,18 | 12,90 | 12,96 | -0,20% | - |
| 10.09.2026 | 12,98 | 13,86 | 12,93 | 12,99 | 0,08% | - |
| 09.09.2026 | 13,28 | 13,42 | 12,89 | 12,98 | -2,41% | 15,00 |
| 08.09.2026 | 13,04 | 13,42 | 13,04 | 13,30 | 1,68% | - |
| 07.09.2026 | 13,12 | 13,12 | 13,06 | 13,08 | -0,59% | 900,00 |
| 04.09.2026 | 13,31 | 13,44 | 13,06 | 13,16 | -1,11% | - |
| 03.09.2026 | 13,55 | 13,60 | 13,09 | 13,30 | -1,67% | - |
| 02.09.2026 | 13,04 | 13,77 | 12,96 | 13,53 | 3,44% | - |
| 01.09.2026 | 13,42 | 13,44 | 12,93 | 13,08 | -2,43% | 540,00 |
| 31.08.2026 | 13,45 | 13,75 | 13,22 | 13,41 | -0,67% | 14,00 |
| 28.08.2026 | 13,65 | 13,91 | 13,36 | 13,50 | -0,84% | 450,00 |
| 27.08.2026 | 13,57 | 13,70 | 13,36 | 13,61 | 0,27% | 614,00 |
| 26.08.2026 | 13,52 | 13,62 | 13,27 | 13,57 | 0,50% | - |
| 25.08.2026 | 13,22 | 13,59 | 13,01 | 13,51 | 2,55% | - |
| 24.08.2026 | 13,67 | 13,87 | 13,07 | 13,17 | -4,44% | - |
| 21.08.2026 | 13,43 | 13,86 | 13,29 | 13,78 | 2,59% | 570,00 |
| 20.08.2026 | 13,63 | 13,81 | 13,35 | 13,43 | -1,34% | 222,00 |
| 19.08.2026 | 13,30 | 13,97 | 13,21 | 13,62 | -43,11% | - |
| 05.05.2026 | 23,43 | 24,49 | 23,30 | 23,94 | 3,06% | 1.540,00 |
| 04.05.2026 | 24,00 | 24,44 | 22,60 | 23,23 | 0,96% | 2.800,00 |
| 30.04.2026 | 22,44 | 23,45 | 22,34 | 23,01 | 2,56% | 585,00 |
| 29.04.2026 | 22,00 | 22,92 | 21,81 | 22,43 | 2,23% | 684,00 |
| 28.04.2026 | 22,67 | 22,83 | 21,77 | 21,94 | -2,90% | 624,00 |
| 27.04.2026 | 22,73 | 22,91 | 22,11 | 22,60 | -0,51% | - |
| 24.04.2026 | 20,72 | 22,95 | 20,59 | 22,71 | 9,55% | 375,00 |
| 23.04.2026 | 20,42 | 20,77 | 20,10 | 20,73 | 1,07% | - |
| 22.04.2026 | 20,30 | 20,78 | 20,14 | 20,51 | 1,11% | 778,00 |
| 21.04.2026 | 19,84 | 20,38 | 19,59 | 20,29 | 2,38% | 15,00 |
| 20.04.2026 | 19,59 | 19,98 | 19,41 | 19,81 | 0,48% | 817,00 |
| 17.04.2026 | 20,31 | 20,35 | 19,19 | 19,72 | -2,71% | 140,00 |
| 16.04.2026 | 19,56 | 20,48 | 19,31 | 20,27 | 3,90% | 288,00 |
| 15.04.2026 | 19,40 | 19,54 | 18,89 | 19,51 | 0,53% | - |
| 14.04.2026 | 19,60 | 19,61 | 19,00 | 19,41 | -1,16% | - |
| 13.04.2026 | 19,32 | 19,76 | 19,21 | 19,64 | 1,17% | 433,00 |
| 10.04.2026 | 18,66 | 19,60 | 18,47 | 19,41 | 4,00% | 3.000,00 |
| 09.04.2026 | 18,35 | 19,12 | 18,09 | 18,66 | 1,70% | 3.231,00 |
| 08.04.2026 | 19,75 | 19,99 | 17,57 | 18,35 | -4,74% | 750,00 |
| 07.04.2026 | 18,82 | 19,33 | 18,47 | 19,26 | 3,01% | 99,00 |
| 02.04.2026 | 18,38 | 18,94 | 18,09 | 18,70 | 0,78% | - |
| 01.04.2026 | 19,09 | 19,28 | 17,93 | 18,56 | -2,61% | 198,00 |
| 31.03.2026 | 18,65 | 19,40 | 18,60 | 19,06 | 3,22% | - |
| 30.03.2026 | 18,81 | 19,40 | 18,38 | 18,46 | -1,61% | - |
| 27.03.2026 | 18,77 | 18,95 | 18,37 | 18,76 | -0,04% | 753,00 |
| 26.03.2026 | 17,91 | 18,89 | 17,63 | 18,77 | 4,54% | 27,00 |
| 25.03.2026 | 17,72 | 18,11 | 17,58 | 17,96 | 1,48% | 640,00 |
| 24.03.2026 | 15,96 | 17,78 | 15,69 | 17,69 | 10,98% | - |
| 23.03.2026 | 15,14 | 16,41 | 15,08 | 15,94 | 3,56% | 6.800,00 |
| 20.03.2026 | 16,42 | 16,46 | 15,24 | 15,40 | -6,11% | 115,00 |
| 19.03.2026 | 16,67 | 16,83 | 15,66 | 16,40 | -2,22% | - |
| 18.03.2026 | 16,57 | 17,01 | 16,40 | 16,77 | 1,69% | 14,00 |
| 17.03.2026 | 15,30 | 17,39 | 15,29 | 16,49 | 7,51% | 4.710,00 |
| 16.03.2026 | 15,54 | 15,69 | 15,10 | 15,34 | -0,07% | - |
| 13.03.2026 | 15,44 | 15,92 | 14,87 | 15,35 | -0,34% | 600,00 |
| 12.03.2026 | 15,26 | 15,72 | 14,96 | 15,40 | -0,16% | - |
| 11.03.2026 | 15,37 | 15,66 | 15,12 | 15,43 | 0,61% | - |
| 10.03.2026 | 14,80 | 15,78 | 14,64 | 15,33 | 2,51% | - |
| 09.03.2026 | 13,88 | 15,02 | 13,40 | 14,96 | 5,92% | 222,00 |
| 06.03.2026 | 14,55 | 14,63 | 13,94 | 14,12 | -1,84% | 15,00 |
| 05.03.2026 | 15,07 | 15,28 | 14,08 | 14,38 | -4,58% | 1.425,00 |
| 04.03.2026 | 14,37 | 15,26 | 14,25 | 15,07 | 4,70% | 84,00 |
| 03.03.2026 | 15,29 | 15,30 | 14,07 | 14,40 | -6,75% | 4.215,00 |
| 02.03.2026 | 15,34 | 15,68 | 14,66 | 15,44 | 0,26% | - |
| 27.02.2026 | 14,53 | 15,47 | 14,21 | 15,40 | 5,02% | 120,00 |
| 26.02.2026 | 15,30 | 15,43 | 14,40 | 14,66 | -4,21% | - |
| 25.02.2026 | 15,64 | 16,05 | 15,11 | 15,31 | -1,95% | - |