16,860€
1,44%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 1,20% | - |
| 20.12.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -2,24% | - |
| 19.12.2024 | 16,54 | 17,00 | 16,54 | 17,00 | -1,13% | 200,00 |
| 18.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,30% | - |
| 17.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,92% | - |
| 16.12.2024 | 17,91 | 17,95 | 17,91 | 17,95 | -2,15% | 6,00 |
| 13.12.2024 | 18,32 | 18,34 | 18,32 | 18,34 | 0,71% | 592,00 |
| 12.12.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -8,31% | - |
| 11.12.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -2,22% | - |
| 10.12.2024 | 20,31 | 20,31 | 20,31 | 20,31 | 3,33% | - |
| 09.12.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,10% | - |
| 06.12.2024 | 19,70 | 19,70 | 19,68 | 19,68 | -1,43% | 240,00 |
| 05.12.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -2,01% | - |
| 04.12.2024 | 20,37 | 20,37 | 20,37 | 20,37 | 0,00% | - |
| 03.12.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,15% | - |
| 02.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,39% | - |
| 29.11.2024 | 20,43 | 20,48 | 20,43 | 20,48 | 0,10% | 10,00 |
| 28.11.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -1,02% | - |
| 27.11.2024 | 20,67 | 20,67 | 20,67 | 20,67 | -0,10% | - |
| 26.11.2024 | 20,69 | 20,69 | 20,69 | 20,69 | 1,37% | - |
| 25.11.2024 | 20,41 | 20,41 | 20,41 | 20,41 | 3,95% | - |
| 22.11.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,63% | - |
| 21.11.2024 | 18,25 | 19,89 | 17,95 | 19,76 | 9,47% | - |
| 20.11.2024 | 17,63 | 18,08 | 17,63 | 18,05 | 1,58% | 1.034,00 |
| 19.11.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,31% | - |
| 18.11.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,25% | - |
| 15.11.2024 | 17,78 | 17,78 | 17,76 | 17,76 | -0,31% | 16,00 |
| 14.11.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,03% | - |
| 13.11.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -2,81% | - |
| 12.11.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,52% | - |
| 11.11.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -2,09% | - |
| 08.11.2024 | 18,64 | 18,64 | 18,62 | 18,62 | -1,56% | 200,00 |
| 07.11.2024 | 18,98 | 18,98 | 18,92 | 18,92 | 2,38% | 40,00 |
| 06.11.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,75% | - |
| 05.11.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 15,95% | - |
| 04.11.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -2,52% | - |
| 01.11.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,69% | - |
| 31.10.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -1,69% | - |
| 30.10.2024 | 16,67 | 16,87 | 16,67 | 16,87 | -0,21% | 120,00 |
| 29.10.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 1,05% | - |
| 28.10.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,21% | - |
| 25.10.2024 | 16,74 | 16,77 | 16,74 | 16,77 | 0,72% | 754,00 |
| 24.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,71% | - |
| 23.10.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,94% | - |
| 22.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -4,01% | - |
| 21.10.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,47% | - |
| 18.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,31% | - |
| 17.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -2,87% | - |
| 16.10.2024 | 17,60 | 18,48 | 17,59 | 18,48 | 2,01% | 552,00 |
| 15.10.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -1,63% | - |
| 14.10.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 3,11% | - |
| 11.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,68% | - |
| 10.10.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 0,94% | - |
| 09.10.2024 | 17,57 | 17,58 | 17,57 | 17,58 | -2,58% | 10,00 |
| 08.10.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 2,44% | - |
| 07.10.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 2,18% | - |
| 04.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -2,19% | - |
| 03.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,43% | - |
| 02.10.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,53% | - |
| 01.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,77% | - |
| 30.09.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -0,49% | - |
| 27.09.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 10,87% | - |
| 26.09.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -3,46% | - |
| 25.09.2024 | 17,20 | 17,21 | 17,20 | 17,21 | 3,18% | 12,00 |
| 24.09.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,60% | - |
| 23.09.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -2,53% | - |
| 20.09.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,50% | - |
| 19.09.2024 | 16,51 | 16,92 | 16,51 | 16,92 | 2,95% | 26,00 |
| 18.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 2,69% | - |
| 17.09.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 0,22% | - |
| 16.09.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 4,52% | 34,00 |
| 13.09.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -0,10% | - |
| 12.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,31% | - |
| 11.09.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -2,13% | 100,00 |
| 10.09.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -2,18% | - |
| 09.09.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -5,08% | - |
| 06.09.2024 | 16,45 | 16,46 | 16,45 | 16,45 | -0,36% | 132,00 |
| 05.09.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -1,02% | - |
| 04.09.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -3,83% | 200,00 |
| 03.09.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,03% | - |
| 02.09.2024 | 17,38 | 17,38 | 17,35 | 17,35 | 0,52% | - |
| 30.08.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 2,22% | - |
| 29.08.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -1,66% | - |
| 28.08.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,46% | - |
| 27.08.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 1,20% | - |
| 26.08.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 4,38% | - |
| 23.08.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -1,48% | - |
| 22.08.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 2,38% | - |
| 21.08.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -2,06% | - |
| 20.08.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -2,76% | - |
| 19.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,74% | 500,00 |
| 16.08.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 4,20% | - |
| 15.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,95% | - |
| 14.08.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 1,18% | - |
| 13.08.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -3,20% | - |
| 12.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,09% | 99,00 |
| 09.08.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 2,67% | - |
| 08.08.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -5,69% | - |
| 07.08.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,09% | - |
| 06.08.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -7,00% | - |