10,098€
-8,50%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 10,02 | 10,02 | 9,89 | 10,00 | -9,39% | - |
| 15.12.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,16% | - |
| 12.12.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 1,41% | - |
| 11.12.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 4,31% | - |
| 10.12.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 1,88% | - |
| 09.12.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -4,16% | - |
| 08.12.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 1,69% | - |
| 05.12.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -2,48% | - |
| 04.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,32% | - |
| 03.12.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,36% | - |
| 02.12.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,87% | - |
| 01.12.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,92% | - |
| 28.11.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -2,02% | - |
| 27.11.2025 | 10,63 | 10,90 | 10,63 | 10,90 | 3,47% | 210,00 |
| 26.11.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 6,95% | - |
| 25.11.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 24.11.2025 | 9,57 | 9,57 | 9,55 | 9,55 | -1,32% | 116,00 |
| 21.11.2025 | 9,00 | 9,67 | 9,00 | 9,67 | 3,78% | 100,00 |
| 20.11.2025 | 9,32 | 9,32 | 9,32 | 9,32 | 0,04% | - |
| 19.11.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -1,87% | - |
| 18.11.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -6,26% | - |
| 17.11.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -2,17% | - |
| 14.11.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -3,94% | - |
| 13.11.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,19% | - |
| 12.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,96% | - |
| 11.11.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -0,86% | - |
| 10.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 13,80% | - |
| 07.11.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -6,47% | - |
| 06.11.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -1,67% | - |
| 05.11.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -2,69% | - |
| 04.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -5,88% | - |
| 03.11.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 2,05% | - |
| 31.10.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -4,90% | - |
| 30.10.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,47% | - |
| 29.10.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -1,67% | - |
| 28.10.2025 | 11,91 | 11,97 | 11,91 | 11,97 | -0,37% | 6,00 |
| 27.10.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,52% | - |
| 24.10.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,92% | - |
| 23.10.2025 | 11,52 | 11,95 | 11,52 | 11,95 | 4,73% | 790,00 |
| 22.10.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,93% | - |
| 21.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 20.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,43% | - |
| 17.10.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -5,77% | - |
| 16.10.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 3,56% | - |
| 15.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,01% | - |
| 14.10.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 4,52% | - |
| 13.10.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,18% | - |
| 10.10.2025 | 11,95 | 11,95 | 10,98 | 10,98 | -13,99% | 39,00 |
| 09.10.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,47% | - |
| 08.10.2025 | 12,84 | 12,95 | 12,84 | 12,95 | -2,89% | 750,00 |
| 07.10.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -2,70% | - |
| 06.10.2025 | 13,71 | 13,71 | 13,71 | 13,71 | -2,56% | - |
| 03.10.2025 | 13,91 | 14,07 | 13,91 | 14,07 | 4,38% | 75,00 |
| 02.10.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,62% | - |
| 01.10.2025 | 13,25 | 13,26 | 13,25 | 13,26 | 1,03% | 6,00 |
| 30.09.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -0,68% | - |
| 29.09.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,77% | - |
| 26.09.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -5,74% | - |
| 25.09.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,47% | - |
| 24.09.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -2,91% | - |
| 23.09.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,07% | - |
| 22.09.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -2,99% | 60,00 |
| 19.09.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 2,01% | - |
| 18.09.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 1,23% | - |
| 17.09.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -1,69% | - |
| 16.09.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -2,23% | - |
| 15.09.2025 | 14,12 | 14,82 | 14,12 | 14,82 | 4,92% | 500,00 |
| 12.09.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -0,79% | - |
| 11.09.2025 | 13,93 | 14,44 | 13,76 | 14,23 | 0,76% | - |
| 10.09.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 2,62% | - |
| 09.09.2025 | 13,82 | 13,93 | 13,65 | 13,77 | 2,17% | - |
| 08.09.2025 | 13,23 | 13,67 | 13,23 | 13,47 | 5,38% | - |
| 05.09.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 0,83% | - |
| 04.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -2,12% | - |
| 03.09.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,00% | - |
| 02.09.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,27% | - |
| 01.09.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 2,00% | - |
| 29.08.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -1,36% | - |
| 28.08.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,65% | - |
| 27.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,35% | - |
| 26.08.2025 | 12,91 | 12,95 | 12,91 | 12,95 | -0,19% | 1.000,00 |
| 25.08.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 7,54% | - |
| 22.08.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -1,11% | - |
| 21.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -5,35% | - |
| 20.08.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 1,90% | - |
| 19.08.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 2,43% | - |
| 18.08.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -3,40% | - |
| 15.08.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 2,86% | - |
| 14.08.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 18,38% | - |
| 13.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 4,90% | - |
| 12.08.2025 | 9,94 | 10,01 | 9,94 | 10,01 | -3,29% | 200,00 |
| 11.08.2025 | 10,33 | 10,35 | 10,33 | 10,35 | 0,10% | 8,00 |
| 08.08.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -1,90% | - |
| 07.08.2025 | 10,17 | 10,54 | 10,17 | 10,54 | -3,74% | 2.000,00 |
| 06.08.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 4,58% | - |
| 05.08.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 6,29% | - |
| 04.08.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | - |
| 01.08.2025 | 10,33 | 10,33 | 10,20 | 10,20 | -6,16% | 1.500,00 |
| 31.07.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -6,45% | - |
| 30.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -2,02% | - |