17,558€
-0,44%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2026 | 15,38 | 15,96 | 14,80 | 15,61 | 2,03% | 2.248,00 |
| 23.02.2026 | 14,35 | 15,55 | 14,14 | 15,30 | 5,91% | 3.280,00 |
| 20.02.2026 | 15,77 | 17,13 | 13,69 | 14,45 | -8,06% | 2.858,00 |
| 19.02.2026 | 18,02 | 18,08 | 15,02 | 15,71 | -12,45% | 827,00 |
| 18.02.2026 | 17,47 | 18,14 | 17,41 | 17,95 | 2,85% | 1.096,00 |
| 17.02.2026 | 17,28 | 17,60 | 16,63 | 17,45 | 0,69% | 1.522,00 |
| 16.02.2026 | 17,32 | 17,39 | 17,31 | 17,33 | 0,32% | 435,00 |
| 13.02.2026 | 17,15 | 17,81 | 16,85 | 17,28 | 0,14% | 624,00 |
| 12.02.2026 | 17,83 | 18,37 | 16,83 | 17,25 | -2,73% | 2.358,00 |
| 11.02.2026 | 16,16 | 17,75 | 16,13 | 17,74 | 9,44% | 1.071,00 |
| 10.02.2026 | 15,90 | 16,80 | 15,78 | 16,21 | 1,82% | 273,00 |
| 09.02.2026 | 15,54 | 15,97 | 15,04 | 15,92 | 2,68% | 1.096,00 |
| 06.02.2026 | 14,16 | 15,62 | 14,16 | 15,50 | 8,81% | 12.500,00 |
| 05.02.2026 | 15,24 | 15,27 | 14,00 | 14,25 | -6,25% | 2.730,00 |
| 04.02.2026 | 13,97 | 15,33 | 13,76 | 15,20 | 8,65% | 814,00 |
| 03.02.2026 | 13,19 | 14,16 | 13,10 | 13,99 | 5,79% | 2.966,00 |
| 02.02.2026 | 12,54 | 13,36 | 12,14 | 13,22 | 4,46% | 9.483,00 |
| 30.01.2026 | 12,70 | 12,83 | 12,16 | 12,66 | -0,71% | 3.700,00 |
| 29.01.2026 | 12,61 | 12,84 | 12,31 | 12,75 | 0,67% | 14,00 |
| 28.01.2026 | 13,05 | 13,31 | 12,55 | 12,66 | -2,50% | - |
| 27.01.2026 | 13,30 | 13,47 | 12,88 | 12,99 | -2,29% | 30,00 |
| 26.01.2026 | 13,22 | 13,67 | 13,12 | 13,29 | -0,08% | - |
| 23.01.2026 | 13,67 | 13,74 | 13,29 | 13,30 | -2,39% | - |
| 22.01.2026 | 13,92 | 14,09 | 13,51 | 13,63 | -1,84% | 1.100,00 |
| 21.01.2026 | 13,08 | 14,02 | 12,85 | 13,88 | 6,56% | 1.882,00 |
| 20.01.2026 | 12,91 | 13,10 | 12,37 | 13,03 | -2,10% | 3.504,00 |
| 19.01.2026 | 13,32 | 13,35 | 13,29 | 13,31 | -1,41% | 1.071,00 |
| 16.01.2026 | 13,46 | 14,23 | 13,42 | 13,50 | 0,63% | 899,00 |
| 15.01.2026 | 12,91 | 13,67 | 12,73 | 13,41 | 4,48% | 643,00 |
| 14.01.2026 | 12,58 | 13,01 | 12,33 | 12,84 | 1,74% | 675,00 |
| 13.01.2026 | 12,63 | 12,80 | 12,29 | 12,62 | -0,12% | - |
| 12.01.2026 | 12,20 | 12,73 | 12,11 | 12,63 | 2,68% | 692,00 |
| 09.01.2026 | 11,88 | 12,35 | 11,60 | 12,30 | 3,27% | 15,00 |
| 08.01.2026 | 11,15 | 11,96 | 11,04 | 11,91 | 6,29% | 967,00 |
| 07.01.2026 | 11,44 | 11,49 | 10,89 | 11,21 | -1,41% | 1.424,00 |
| 06.01.2026 | 10,96 | 11,38 | 10,74 | 11,37 | 4,51% | - |
| 05.01.2026 | 10,50 | 11,00 | 10,48 | 10,88 | 4,07% | - |
| 02.01.2026 | 10,14 | 10,56 | 10,05 | 10,45 | 2,62% | - |
| 30.12.2025 | 10,17 | 10,20 | 10,13 | 10,18 | 0,23% | - |
| 29.12.2025 | 10,30 | 10,65 | 9,97 | 10,16 | 2,15% | - |
| 23.12.2025 | 10,19 | 10,19 | 9,92 | 9,95 | -2,54% | - |
| 22.12.2025 | 10,21 | 10,54 | 10,08 | 10,21 | 1,14% | 215,00 |
| 19.12.2025 | 10,19 | 10,35 | 10,03 | 10,09 | -0,40% | 1.750,00 |
| 18.12.2025 | 9,94 | 10,26 | 9,93 | 10,13 | 2,17% | - |
| 17.12.2025 | 10,02 | 10,25 | 9,85 | 9,92 | -0,15% | - |
| 16.12.2025 | 10,01 | 10,14 | 9,84 | 9,93 | -1,09% | 545,00 |
| 15.12.2025 | 11,18 | 11,32 | 10,02 | 10,04 | -8,98% | 6.344,00 |
| 12.12.2025 | 11,31 | 11,43 | 10,97 | 11,03 | -2,00% | 4.550,00 |
| 11.12.2025 | 11,14 | 11,43 | 11,07 | 11,26 | 0,45% | - |
| 10.12.2025 | 10,71 | 11,32 | 10,61 | 11,21 | 5,16% | - |
| 09.12.2025 | 10,51 | 11,28 | 10,42 | 10,66 | 1,48% | 1.608,00 |
| 08.12.2025 | 10,94 | 11,08 | 10,44 | 10,50 | -3,80% | - |
| 05.12.2025 | 10,75 | 11,50 | 10,71 | 10,92 | 1,39% | - |