9,819€
0,75%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.05.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,64% | - |
| 02.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,62% | - |
| 30.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,98% | - |
| 29.04.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,19% | - |
| 28.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,43% | - |
| 25.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 2,36% | - |
| 24.04.2025 | 10,26 | 10,60 | 10,26 | 10,60 | -0,05% | 1.845,00 |
| 23.04.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 9,60% | - |
| 22.04.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 0,17% | - |
| 17.04.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 0,94% | - |
| 16.04.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -3,82% | - |
| 15.04.2025 | 10,01 | 10,05 | 9,95 | 9,95 | 1,22% | 30.025,00 |
| 14.04.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 3,00% | - |
| 11.04.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -10,80% | - |
| 10.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 29,13% | - |
| 09.04.2025 | 8,29 | 8,29 | 8,29 | 8,29 | -9,68% | - |
| 08.04.2025 | 9,62 | 9,62 | 9,17 | 9,17 | -6,29% | 3.000,00 |
| 07.04.2025 | 9,15 | 9,79 | 9,15 | 9,79 | -2,10% | 100,00 |
| 04.04.2025 | 10,16 | 10,16 | 10,00 | 10,00 | -11,66% | 201,00 |
| 03.04.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -4,47% | - |
| 02.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -3,81% | - |
| 01.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,44% | - |
| 31.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,87% | - |
| 28.03.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,96% | - |
| 27.03.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,04% | - |
| 26.03.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -1,92% | - |
| 25.03.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 2,00% | - |
| 24.03.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,81% | - |
| 21.03.2025 | 13,45 | 13,45 | 12,90 | 12,90 | -4,30% | 469,00 |
| 20.03.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,28% | - |
| 19.03.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 0,38% | - |
| 18.03.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,26% | - |
| 17.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 14.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,68% | - |
| 13.03.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 2,81% | - |
| 12.03.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,81% | - |
| 11.03.2025 | 12,37 | 12,37 | 12,36 | 12,36 | -3,74% | 100,00 |
| 10.03.2025 | 13,01 | 13,01 | 12,84 | 12,84 | 0,51% | 200,00 |
| 07.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,93% | - |
| 06.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,57% | - |
| 05.03.2025 | 12,50 | 12,50 | 12,45 | 12,45 | -4,78% | 117,00 |
| 04.03.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -5,94% | - |
| 03.03.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -2,28% | 100,00 |
| 28.02.2025 | 14,21 | 14,23 | 14,21 | 14,23 | -5,92% | 34,00 |
| 27.02.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 1,37% | - |
| 26.02.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,57% | - |
| 25.02.2025 | 15,24 | 15,31 | 14,56 | 15,00 | -3,41% | 13.076,00 |
| 24.02.2025 | 15,83 | 15,83 | 15,53 | 15,53 | -5,62% | 200,00 |
| 21.02.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 1,51% | - |
| 20.02.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -1,91% | - |
| 19.02.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 3,48% | - |
| 18.02.2025 | 15,97 | 15,97 | 15,97 | 15,97 | 0,44% | - |
| 17.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,47% | - |
| 14.02.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,24% | - |
| 13.02.2025 | 16,63 | 16,78 | 16,63 | 16,78 | -3,29% | 140,00 |
| 12.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,96% | - |
| 11.02.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -1,80% | - |
| 10.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,55% | - |
| 07.02.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,14% | - |
| 06.02.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,03% | - |
| 05.02.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 2,69% | - |
| 04.02.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -1,76% | - |
| 03.02.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -4,48% | - |
| 31.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 2,31% | - |
| 30.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | - |
| 29.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -2,15% | - |
| 28.01.2025 | 18,02 | 18,14 | 18,02 | 18,14 | -1,52% | 14,00 |
| 27.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,94% | - |
| 24.01.2025 | 18,87 | 18,87 | 18,79 | 18,79 | 0,03% | 41,00 |
| 23.01.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,63% | - |
| 22.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,02% | - |
| 21.01.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -0,19% | - |
| 20.01.2025 | 18,60 | 18,60 | 18,56 | 18,56 | 1,17% | 6,00 |
| 17.01.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,55% | - |
| 16.01.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -3,78% | - |
| 15.01.2025 | 17,89 | 18,78 | 17,89 | 18,78 | 5,86% | 100,00 |
| 14.01.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 4,17% | - |
| 13.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,06% | - |
| 10.01.2025 | 17,17 | 17,17 | 17,02 | 17,02 | -0,70% | 12,00 |
| 09.01.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -5,10% | - |
| 08.01.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 10,77% | - |
| 07.01.2025 | 15,99 | 16,30 | 15,98 | 16,30 | 0,43% | 252,00 |
| 06.01.2025 | 15,98 | 16,23 | 15,98 | 16,23 | 0,50% | 18,00 |
| 03.01.2025 | 16,09 | 16,15 | 16,09 | 16,15 | 0,09% | 35,00 |
| 02.01.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,44% | - |
| 30.12.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -2,67% | - |
| 27.12.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -1,87% | - |
| 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% | - |