18,698€
-0,76%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.01.2026 | 12,60 | 12,84 | 12,28 | 12,68 | -1,82% | 124,00 |
| 28.01.2026 | 12,92 | 12,92 | 12,92 | 12,92 | -1,60% | - |
| 27.01.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 0,23% | - |
| 26.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 23.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,93% | - |
| 22.01.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 6,21% | - |
| 21.01.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 0,66% | - |
| 20.01.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -2,13% | - |
| 19.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,68% | - |
| 16.01.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 4,90% | - |
| 15.01.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 2,62% | - |
| 14.01.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -0,04% | - |
| 13.01.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 2,85% | - |
| 12.01.2026 | 12,09 | 12,09 | 12,09 | 12,09 | 0,71% | - |
| 09.01.2026 | 11,74 | 12,00 | 11,74 | 12,00 | 8,99% | 500,00 |
| 08.01.2026 | 11,01 | 11,01 | 11,01 | 11,01 | -2,57% | 20,00 |
| 07.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 4,39% | - |
| 06.01.2026 | 10,83 | 10,83 | 10,83 | 10,83 | 4,09% | - |
| 05.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 3,53% | - |
| 02.01.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 30.12.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,45% | - |
| 29.12.2025 | 10,17 | 10,17 | 10,00 | 10,00 | -0,60% | 95,00 |
| 23.12.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -0,30% | - |
| 22.12.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 0,30% | - |
| 19.12.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 1,93% | - |
| 18.12.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -0,36% | - |
| 17.12.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 0,20% | - |
| 16.12.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -10,41% | - |
| 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% | - |