17,528€
-5,49%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 22.06.2026 | 18,74 | 18,74 | 18,55 | 18,55 | -1,12% | 2.850,00 |
| 19.06.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,93% | - |
| 18.06.2026 | 19,13 | 19,13 | 19,13 | 19,13 | 3,94% | - |
| 17.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,64% | - |
| 16.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,09% | - |
| 15.06.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 2,72% | - |
| 12.06.2026 | 18,39 | 18,39 | 18,39 | 18,39 | 2,91% | - |
| 11.06.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 3,47% | 30,00 |
| 10.06.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -3,36% | - |
| 09.06.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -1,43% | - |
| 08.06.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -1,57% | 12,00 |
| 05.06.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -4,21% | 125,00 |
| 04.06.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -3,75% | - |
| 03.06.2026 | 19,77 | 19,98 | 19,77 | 19,98 | 6,96% | 1,00 |
| 02.06.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,69% | - |
| 01.06.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -2,49% | - |
| 29.05.2026 | 19,29 | 19,29 | 19,29 | 19,29 | 0,57% | - |
| 28.05.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 2,13% | - |
| 27.05.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 2,51% | - |
| 26.05.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,25% | - |
| 25.05.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,00% | - |
| 22.05.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -3,31% | - |
| 21.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,13% | - |
| 20.05.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -4,76% | - |
| 19.05.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,12% | - |
| 18.05.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -6,25% | - |
| 15.05.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -1,60% | - |
| 14.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 2,11% | - |
| 13.05.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -2,25% | - |
| 12.05.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 10,57% | - |
| 11.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,22% | - |
| 08.05.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -5,79% | - |
| 07.05.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -14,80% | - |
| 06.05.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -0,55% | - |
| 05.05.2026 | 23,13 | 23,65 | 23,13 | 23,65 | 0,38% | 400,00 |
| 04.05.2026 | 23,56 | 23,56 | 23,56 | 23,56 | 6,27% | - |
| 30.04.2026 | 22,17 | 22,17 | 22,17 | 22,17 | 1,98% | - |
| 29.04.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -2,99% | - |
| 28.04.2026 | 22,41 | 22,41 | 22,41 | 22,41 | -1,02% | - |
| 27.04.2026 | 22,45 | 22,64 | 22,45 | 22,64 | 7,40% | 40,00 |
| 24.04.2026 | 20,47 | 21,08 | 20,47 | 21,08 | 4,46% | 100,00 |
| 23.04.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 0,70% | - |
| 22.04.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 2,32% | - |
| 21.04.2026 | 19,59 | 19,59 | 19,59 | 19,59 | 1,27% | - |
| 20.04.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -3,59% | - |
| 17.04.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 3,99% | - |
| 16.04.2026 | 19,29 | 19,29 | 19,29 | 19,29 | 0,63% | - |
| 15.04.2026 | 19,17 | 19,17 | 19,17 | 19,17 | -0,88% | - |
| 14.04.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 1,42% | - |
| 13.04.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 3,47% | - |
| 10.04.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 1,65% | - |
| 09.04.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -7,14% | - |
| 08.04.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 5,09% | - |
| 07.04.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 2,43% | - |
| 02.04.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -3,72% | - |
| 01.04.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 2,28% | - |
| 31.03.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -0,81% | - |
| 30.03.2026 | 18,57 | 18,57 | 18,57 | 18,57 | -0,27% | - |
| 27.03.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 4,75% | - |
| 26.03.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,99% | - |
| 25.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 11,15% | - |
| 24.03.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 5,71% | - |
| 23.03.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -8,15% | - |
| 20.03.2026 | 16,31 | 16,31 | 16,31 | 16,31 | -0,97% | - |
| 19.03.2026 | 16,47 | 16,47 | 16,47 | 16,47 | 0,06% | - |
| 18.03.2026 | 16,45 | 16,46 | 16,45 | 16,46 | 8,43% | 32,00 |
| 17.03.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,56% | - |
| 16.03.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,55% | - |
| 13.03.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,29% | - |
| 12.03.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,75% | - |
| 11.03.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 3,88% | - |
| 10.03.2026 | 14,69 | 14,69 | 14,69 | 14,69 | 7,19% | - |
| 09.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,63% | - |
| 06.03.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -3,46% | - |
| 05.03.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 4,79% | - |
| 04.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -5,96% | - |
| 03.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,30% | - |
| 02.03.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 5,61% | - |
| 27.02.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -5,06% | - |
| 26.02.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -2,20% | - |
| 25.02.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 1,71% | - |
| 24.02.2026 | 15,19 | 15,19 | 15,19 | 15,19 | 7,16% | - |
| 23.02.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -8,73% | 30,00 |
| 20.02.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -12,76% | - |
| 19.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 3,13% | - |
| 18.02.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,08% | - |
| 17.02.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -0,26% | - |
| 16.02.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -2,78% | - |
| 13.02.2026 | 16,93 | 17,61 | 16,93 | 17,61 | -0,11% | 315,00 |
| 12.02.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 10,36% | - |
| 11.02.2026 | 15,97 | 15,97 | 15,97 | 15,97 | 1,75% | - |
| 10.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,35% | - |
| 09.02.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 9,61% | - |
| 06.02.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -5,25% | - |
| 05.02.2026 | 15,06 | 15,06 | 14,77 | 14,77 | 6,26% | 22,00 |
| 04.02.2026 | 13,61 | 13,90 | 13,61 | 13,90 | 6,60% | 30,00 |
| 03.02.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 5,21% | 80,00 |
| 02.02.2026 | 12,39 | 12,39 | 12,39 | 12,39 | -1,16% | - |
| 30.01.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -1,14% | - |