12,730$
3,08%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,53 | 12,86 | 12,33 | 12,73 | 3,08% | 4.407.060,00 |
| 01.07.2025 | 11,49 | 12,54 | 11,40 | 12,35 | 7,86% | 6.268.464,00 |
| 30.06.2025 | 11,70 | 11,74 | 11,29 | 11,45 | -2,30% | 4.069.098,00 |
| 27.06.2025 | 11,75 | 11,94 | 11,47 | 11,72 | 0,34% | 18.026.096,00 |
| 26.06.2025 | 11,65 | 12,01 | 11,60 | 11,68 | 2,46% | 3.706.108,00 |
| 25.06.2025 | 11,07 | 11,53 | 10,98 | 11,40 | 2,24% | 3.581.164,00 |
| 24.06.2025 | 10,91 | 11,17 | 10,71 | 11,15 | 5,19% | 4.077.830,00 |
| 23.06.2025 | 10,61 | 10,69 | 10,14 | 10,60 | -1,21% | 3.361.834,00 |
| 20.06.2025 | 11,09 | 11,15 | 10,64 | 10,73 | -2,45% | 3.268.857,00 |
| 18.06.2025 | 10,49 | 11,74 | 10,44 | 11,00 | 2,42% | 6.346.177,00 |
| 17.06.2025 | 10,81 | 10,97 | 10,66 | 10,74 | -1,83% | 2.757.729,00 |
| 16.06.2025 | 11,27 | 11,36 | 10,89 | 10,94 | -0,36% | 2.944.380,00 |
| 13.06.2025 | 11,23 | 11,48 | 10,83 | 10,98 | -4,27% | 2.963.045,00 |
| 12.06.2025 | 11,59 | 11,70 | 11,32 | 11,47 | -3,37% | 2.357.734,00 |
| 11.06.2025 | 11,80 | 12,04 | 11,62 | 11,87 | 1,80% | 3.743.168,00 |
| 10.06.2025 | 11,39 | 11,88 | 11,20 | 11,66 | 3,37% | 3.846.635,00 |
| 09.06.2025 | 11,35 | 11,50 | 11,13 | 11,28 | 1,44% | 3.287.738,00 |
| 06.06.2025 | 10,87 | 11,36 | 10,77 | 11,12 | 4,32% | 4.103.485,00 |
| 05.06.2025 | 10,42 | 11,00 | 10,20 | 10,66 | 5,86% | 5.534.036,00 |
| 04.06.2025 | 10,00 | 10,16 | 9,94 | 10,07 | 1,41% | 3.040.614,00 |
| 03.06.2025 | 9,40 | 10,03 | 9,20 | 9,93 | 5,64% | 5.328.453,00 |
| 02.06.2025 | 10,19 | 10,23 | 9,13 | 9,40 | -7,21% | 6.640.644,00 |
| 30.05.2025 | 10,09 | 10,36 | 9,92 | 10,13 | 0,20% | 5.381.209,00 |
| 29.05.2025 | 10,27 | 10,30 | 9,93 | 10,11 | 1,00% | 4.163.061,00 |
| 28.05.2025 | 10,58 | 10,61 | 10,00 | 10,01 | -5,74% | 3.929.049,00 |
| 27.05.2025 | 10,50 | 10,64 | 10,43 | 10,62 | 3,11% | 3.724.795,00 |
| 23.05.2025 | 10,52 | 10,66 | 10,29 | 10,30 | -5,07% | 2.997.538,00 |
| 22.05.2025 | 10,46 | 10,99 | 10,43 | 10,85 | 2,94% | 4.348.912,00 |
| 21.05.2025 | 11,06 | 11,11 | 10,53 | 10,54 | -5,64% | 3.158.934,00 |
| 20.05.2025 | 11,24 | 11,28 | 11,06 | 11,17 | -0,09% | 2.660.744,00 |
| 19.05.2025 | 11,00 | 11,30 | 10,81 | 11,18 | 0,09% | 5.776.874,00 |
| 16.05.2025 | 10,99 | 11,18 | 10,79 | 11,17 | 1,18% | 3.510.033,00 |
| 15.05.2025 | 11,31 | 11,31 | 10,99 | 11,04 | -3,33% | 3.855.497,00 |
| 14.05.2025 | 11,69 | 11,75 | 11,23 | 11,42 | -3,06% | 4.088.941,00 |
| 13.05.2025 | 12,03 | 12,05 | 11,59 | 11,78 | -1,75% | 4.368.722,00 |
| 12.05.2025 | 11,68 | 12,15 | 11,68 | 11,99 | 8,41% | 6.166.757,00 |
| 09.05.2025 | 11,40 | 11,49 | 11,00 | 11,06 | -1,60% | 7.191.995,00 |
| 08.05.2025 | 11,18 | 11,49 | 11,06 | 11,24 | 3,12% | 5.539.769,00 |
| 07.05.2025 | 10,32 | 11,50 | 10,32 | 10,90 | -9,92% | 7.946.457,00 |
| 06.05.2025 | 12,01 | 12,20 | 11,86 | 12,10 | 0,00% | 3.606.124,00 |
| 05.05.2025 | 12,31 | 12,38 | 12,02 | 12,10 | -3,20% | 2.318.542,00 |
| 02.05.2025 | 12,43 | 12,71 | 12,22 | 12,50 | 2,46% | 1.885.320,00 |
| 01.05.2025 | 12,34 | 12,61 | 12,16 | 12,20 | -1,45% | 2.307.272,00 |
| 30.04.2025 | 12,13 | 12,39 | 11,97 | 12,38 | -0,88% | 2.444.285,00 |
| 29.04.2025 | 12,20 | 12,60 | 12,14 | 12,49 | 1,22% | 2.474.913,00 |
| 28.04.2025 | 12,40 | 12,73 | 12,14 | 12,34 | -0,24% | 1.970.440,00 |
| 25.04.2025 | 12,32 | 12,45 | 12,15 | 12,37 | -0,56% | 1.643.139,00 |
| 24.04.2025 | 11,98 | 12,44 | 11,77 | 12,44 | 5,16% | 2.196.662,00 |
| 23.04.2025 | 12,71 | 12,86 | 11,68 | 11,83 | -1,91% | 2.175.932,00 |
| 22.04.2025 | 11,60 | 12,29 | 11,56 | 12,06 | 6,54% | 4.112.871,00 |
| 21.04.2025 | 11,04 | 11,34 | 10,97 | 11,32 | -0,35% | 2.257.751,00 |
| 17.04.2025 | 11,12 | 11,45 | 11,05 | 11,36 | 3,09% | 1.640.400,00 |
| 16.04.2025 | 10,99 | 11,24 | 10,74 | 11,02 | -0,81% | 2.390.327,00 |
| 15.04.2025 | 11,42 | 11,58 | 11,10 | 11,11 | -3,56% | 1.744.498,00 |
| 14.04.2025 | 11,67 | 11,70 | 11,22 | 11,52 | 2,13% | 1.994.229,00 |
| 11.04.2025 | 10,86 | 11,35 | 10,45 | 11,28 | 4,35% | 2.244.146,00 |
| 10.04.2025 | 11,33 | 11,33 | 10,37 | 10,81 | -9,01% | 3.054.691,00 |
| 09.04.2025 | 9,40 | 12,11 | 9,33 | 11,88 | 24,01% | 3.979.391,00 |
| 08.04.2025 | 11,33 | 11,40 | 9,47 | 9,58 | -9,02% | 4.375.937,00 |
| 07.04.2025 | 10,14 | 11,23 | 9,64 | 10,53 | -0,85% | 4.519.852,00 |
| 04.04.2025 | 11,00 | 11,00 | 10,12 | 10,62 | -7,01% | 5.109.833,00 |
| 03.04.2025 | 12,39 | 12,44 | 11,34 | 11,42 | -12,56% | 4.740.340,00 |
| 02.04.2025 | 12,69 | 13,23 | 12,65 | 13,06 | 0,77% | 4.544.251,00 |
| 01.04.2025 | 13,38 | 13,38 | 12,73 | 12,96 | -4,21% | 3.370.232,00 |
| 31.03.2025 | 13,45 | 13,75 | 13,28 | 13,53 | -1,38% | 2.042.177,00 |
| 28.03.2025 | 14,28 | 14,28 | 13,42 | 13,72 | -3,99% | 2.347.558,00 |
| 27.03.2025 | 14,11 | 14,30 | 13,81 | 14,29 | 3,33% | 2.437.014,00 |
| 26.03.2025 | 14,19 | 14,41 | 13,70 | 13,83 | -2,26% | 1.798.985,00 |
| 25.03.2025 | 14,47 | 14,59 | 14,09 | 14,15 | -2,08% | 1.792.227,00 |
| 24.03.2025 | 14,31 | 14,72 | 14,22 | 14,45 | 2,48% | 2.876.584,00 |
| 21.03.2025 | 14,34 | 14,40 | 13,71 | 14,10 | -3,89% | 24.923.152,00 |
| 20.03.2025 | 14,60 | 14,84 | 14,23 | 14,67 | -0,61% | 2.318.412,00 |
| 19.03.2025 | 14,57 | 14,88 | 14,51 | 14,76 | 0,89% | 2.279.465,00 |
| 18.03.2025 | 14,66 | 15,00 | 14,47 | 14,63 | 0,21% | 2.866.203,00 |
| 17.03.2025 | 14,43 | 14,88 | 14,41 | 14,60 | 1,39% | 2.666.156,00 |
| 14.03.2025 | 14,09 | 14,66 | 13,96 | 14,40 | 5,11% | 3.374.976,00 |
| 13.03.2025 | 14,02 | 14,26 | 13,34 | 13,70 | -1,86% | 2.494.322,00 |
| 12.03.2025 | 13,98 | 14,14 | 13,58 | 13,96 | 2,20% | 3.824.797,00 |
| 11.03.2025 | 13,48 | 13,94 | 13,09 | 13,66 | 1,56% | 3.198.113,00 |
| 10.03.2025 | 14,00 | 14,54 | 13,34 | 13,45 | -4,75% | 4.701.826,00 |
| 07.03.2025 | 13,88 | 14,20 | 13,72 | 14,12 | 0,93% | 3.806.872,00 |
| 06.03.2025 | 13,91 | 14,26 | 13,71 | 13,99 | -0,78% | 2.318.053,00 |
| 05.03.2025 | 13,45 | 14,23 | 13,45 | 14,10 | 5,15% | 2.419.617,00 |
| 04.03.2025 | 13,74 | 13,79 | 13,31 | 13,41 | -3,25% | 2.687.266,00 |
| 03.03.2025 | 14,90 | 15,11 | 13,77 | 13,86 | -7,29% | 2.854.704,00 |
| 28.02.2025 | 14,94 | 15,10 | 14,65 | 14,95 | -1,64% | 2.405.982,00 |
| 27.02.2025 | 16,02 | 16,24 | 15,17 | 15,20 | -5,00% | 2.003.546,00 |
| 26.02.2025 | 15,98 | 16,19 | 15,56 | 16,00 | 1,27% | 2.410.663,00 |
| 25.02.2025 | 16,05 | 16,32 | 14,94 | 15,80 | -2,17% | 3.608.075,00 |
| 24.02.2025 | 16,71 | 16,74 | 16,15 | 16,15 | -3,64% | 2.344.352,00 |
| 21.02.2025 | 17,79 | 17,79 | 16,74 | 16,76 | -4,12% | 2.028.030,00 |
| 20.02.2025 | 17,24 | 17,79 | 17,19 | 17,48 | 1,86% | 1.574.387,00 |
| 19.02.2025 | 16,75 | 17,32 | 16,72 | 17,16 | -1,83% | 2.290.691,00 |
| 18.02.2025 | 17,37 | 17,71 | 16,44 | 17,48 | 3,86% | 2.759.955,00 |
| 14.02.2025 | 17,94 | 18,03 | 16,75 | 16,83 | -5,40% | 4.120.392,00 |
| 13.02.2025 | 17,58 | 17,82 | 17,26 | 17,79 | 1,48% | 1.877.711,00 |
| 12.02.2025 | 17,90 | 18,01 | 17,13 | 17,53 | -3,68% | 2.658.491,00 |
| 11.02.2025 | 17,91 | 18,26 | 17,88 | 18,20 | 1,28% | 2.268.693,00 |
| 10.02.2025 | 18,39 | 18,47 | 17,94 | 17,97 | -1,59% | 1.070.227,00 |
| 07.02.2025 | 18,69 | 18,69 | 17,99 | 18,26 | -2,30% | 1.220.074,00 |