14,375€
0,77%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,88% | - |
| 28.07.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 1,06% | - |
| 25.07.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -3,31% | - |
| 24.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 3,60% | - |
| 23.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 3,05% | - |
| 22.07.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,35% | - |
| 21.07.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -1,03% | - |
| 18.07.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 3,47% | - |
| 17.07.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,53% | - |
| 16.07.2025 | 11,18 | 11,30 | 11,18 | 11,30 | -0,83% | 500,00 |
| 15.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,89% | - |
| 14.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -3,01% | - |
| 11.07.2025 | 12,01 | 12,01 | 11,98 | 11,98 | -5,71% | 500,00 |
| 10.07.2025 | 11,54 | 12,70 | 11,54 | 12,70 | 6,05% | 200,00 |
| 09.07.2025 | 11,84 | 11,98 | 11,84 | 11,98 | -3,39% | 80,00 |
| 08.07.2025 | 12,40 | 12,40 | 11,90 | 12,40 | 14,56% | 3.035,00 |
| 07.07.2025 | 10,93 | 10,93 | 10,82 | 10,82 | 0,00% | 500,00 |
| 04.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,32% | - |
| 03.07.2025 | 10,67 | 10,79 | 10,67 | 10,79 | 1,70% | 240,00 |
| 02.07.2025 | 10,22 | 10,61 | 10,22 | 10,61 | 10,63% | 11,00 |
| 01.07.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -4,14% | - |
| 30.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,05% | 400,00 |
| 27.06.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 3,70% | - |
| 26.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,71% | - |
| 25.06.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 4,36% | - |
| 24.06.2025 | 9,09 | 9,09 | 9,09 | 9,09 | -1,02% | - |
| 23.06.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -2,32% | - |
| 20.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -0,55% | - |
| 19.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,47% | - |
| 18.06.2025 | 9,23 | 9,23 | 9,23 | 9,23 | -1,03% | - |
| 17.06.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -0,77% | - |
| 16.06.2025 | 9,39 | 9,39 | 9,39 | 9,39 | -3,03% | - |
| 13.06.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -4,41% | - |
| 12.06.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 0,75% | - |
| 11.06.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 3,18% | - |
| 10.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,83% | - |
| 09.06.2025 | 9,60 | 9,67 | 9,60 | 9,67 | 4,68% | 50,00 |
| 06.06.2025 | 9,24 | 9,24 | 9,24 | 9,24 | 3,45% | - |
| 05.06.2025 | 8,93 | 8,93 | 8,93 | 8,93 | 3,50% | 111,00 |
| 04.06.2025 | 8,63 | 8,63 | 8,63 | 8,63 | 6,13% | - |
| 03.06.2025 | 8,13 | 8,13 | 8,13 | 8,13 | -1,36% | - |
| 02.06.2025 | 8,75 | 8,75 | 8,24 | 8,24 | -6,53% | 300,00 |
| 30.05.2025 | 8,82 | 8,82 | 8,82 | 8,82 | -1,80% | - |
| 29.05.2025 | 9,01 | 9,01 | 8,98 | 8,98 | -3,04% | 6.056,00 |
| 28.05.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 2,37% | - |
| 27.05.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -2,60% | - |
| 26.05.2025 | 9,01 | 9,29 | 9,01 | 9,29 | -3,23% | 275,00 |
| 23.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | 20.700,00 |
| 22.05.2025 | 9,27 | 9,60 | 9,27 | 9,60 | -1,56% | 29.355,00 |
| 21.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,45% | - |
| 20.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 19.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 2,61% | - |
| 16.05.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -3,75% | - |
| 15.05.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -3,19% | - |
| 14.05.2025 | 10,41 | 10,41 | 10,35 | 10,35 | -2,63% | 60,00 |
| 13.05.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 8,03% | - |
| 12.05.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,45% | 14,00 |
| 09.05.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 1,42% | - |
| 08.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,59% | - |
| 07.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -9,78% | 150,00 |
| 06.05.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -2,68% | - |