17,010$
Echtzeit-Aktienkurs Chemours Company (The)
Bid:
Ask:
Aktienkurse zur Chemours Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 16,99 | 17,27 | 16,61 | 17,02 | 0,06% | 2.550.145,00 |
| 19.09.2025 | 17,51 | 17,56 | 16,98 | 17,01 | -2,97% | 3.913.191,00 |
| 18.09.2025 | 17,43 | 17,66 | 17,11 | 17,53 | 2,10% | 3.115.677,00 |
| 17.09.2025 | 17,24 | 18,09 | 16,83 | 17,17 | 0,53% | 3.514.525,00 |
| 16.09.2025 | 17,34 | 17,46 | 16,95 | 17,08 | -1,04% | 2.849.804,00 |
| 15.09.2025 | 16,93 | 17,76 | 16,85 | 17,26 | 3,04% | 4.987.392,00 |
| 12.09.2025 | 16,70 | 16,87 | 16,26 | 16,75 | -0,06% | 1.986.914,00 |
| 11.09.2025 | 16,34 | 16,96 | 16,31 | 16,76 | 2,95% | 2.300.449,00 |
| 10.09.2025 | 16,53 | 17,03 | 16,21 | 16,28 | -2,34% | 3.390.603,00 |
| 09.09.2025 | 16,27 | 16,78 | 15,95 | 16,67 | 2,58% | 4.123.161,00 |
| 08.09.2025 | 15,86 | 16,28 | 15,59 | 16,25 | 3,77% | 3.266.104,00 |
| 05.09.2025 | 15,24 | 16,39 | 15,21 | 15,66 | 3,78% | 4.309.020,00 |
| 04.09.2025 | 15,02 | 15,14 | 14,65 | 15,09 | 0,73% | 2.921.299,00 |
| 03.09.2025 | 15,19 | 15,40 | 14,83 | 14,98 | -2,22% | 2.454.605,00 |
| 02.09.2025 | 14,91 | 15,34 | 14,62 | 15,32 | -0,52% | 3.450.420,00 |
| 29.08.2025 | 15,08 | 15,43 | 15,07 | 15,40 | 2,19% | 2.897.839,00 |
| 28.08.2025 | 15,32 | 15,36 | 14,89 | 15,07 | -1,05% | 1.569.810,00 |
| 27.08.2025 | 15,15 | 15,35 | 15,01 | 15,23 | 0,26% | 1.784.755,00 |
| 26.08.2025 | 15,26 | 15,33 | 15,04 | 15,19 | -0,13% | 2.035.193,00 |
| 25.08.2025 | 15,25 | 15,37 | 15,07 | 15,21 | -1,04% | 3.085.351,00 |
| 22.08.2025 | 14,15 | 15,54 | 14,10 | 15,37 | 8,62% | 4.287.223,00 |
| 21.08.2025 | 14,05 | 14,35 | 13,95 | 14,15 | -1,32% | 2.534.991,00 |
| 20.08.2025 | 14,72 | 15,01 | 14,33 | 14,34 | -4,59% | 3.472.513,00 |
| 19.08.2025 | 15,08 | 15,38 | 14,88 | 15,03 | 0,54% | 2.573.391,00 |
| 18.08.2025 | 14,72 | 15,16 | 14,62 | 14,95 | 2,26% | 3.944.998,00 |
| 15.08.2025 | 15,12 | 15,28 | 14,42 | 14,62 | -2,99% | 4.347.276,00 |
| 14.08.2025 | 14,27 | 15,30 | 14,10 | 15,07 | 2,87% | 6.033.030,00 |
| 13.08.2025 | 12,97 | 14,73 | 12,86 | 14,65 | 17,95% | 9.157.285,00 |
| 12.08.2025 | 11,78 | 12,50 | 11,68 | 12,42 | 6,34% | 2.760.412,00 |
| 11.08.2025 | 12,33 | 12,50 | 11,54 | 11,68 | -4,18% | 4.156.518,00 |
| 08.08.2025 | 12,14 | 12,31 | 11,71 | 12,19 | 0,08% | 4.330.347,00 |
| 07.08.2025 | 12,27 | 12,58 | 11,99 | 12,18 | 1,50% | 3.592.375,00 |
| 06.08.2025 | 13,22 | 13,33 | 11,52 | 12,00 | -4,99% | 8.045.683,00 |
| 05.08.2025 | 12,29 | 12,73 | 12,21 | 12,63 | 3,44% | 4.171.784,00 |
| 04.08.2025 | 11,93 | 12,61 | 11,78 | 12,21 | 6,17% | 6.644.016,00 |
| 01.08.2025 | 11,58 | 11,71 | 11,24 | 11,50 | -4,01% | 4.055.451,00 |
| 31.07.2025 | 12,08 | 12,38 | 11,74 | 11,98 | -4,54% | 6.184.184,00 |
| 30.07.2025 | 13,50 | 13,54 | 12,39 | 12,55 | -7,65% | 4.255.151,00 |
| 29.07.2025 | 13,92 | 14,07 | 13,52 | 13,59 | -2,09% | 2.547.540,00 |
| 28.07.2025 | 14,18 | 14,18 | 13,57 | 13,88 | -2,05% | 2.832.555,00 |
| 25.07.2025 | 13,98 | 14,24 | 13,63 | 14,17 | 1,21% | 2.802.253,00 |
| 24.07.2025 | 14,39 | 14,54 | 13,79 | 14,00 | -4,24% | 4.098.560,00 |
| 23.07.2025 | 14,30 | 14,65 | 13,97 | 14,62 | 5,10% | 4.796.902,00 |
| 22.07.2025 | 13,56 | 14,24 | 13,48 | 13,91 | 2,51% | 4.115.656,00 |
| 21.07.2025 | 13,70 | 13,97 | 13,52 | 13,57 | 0,07% | 2.717.182,00 |
| 18.07.2025 | 13,82 | 13,87 | 13,49 | 13,56 | -0,80% | 2.985.565,00 |
| 17.07.2025 | 13,20 | 13,77 | 13,20 | 13,67 | 3,17% | 2.709.981,00 |
| 16.07.2025 | 13,20 | 13,31 | 12,71 | 13,25 | 0,61% | 3.134.236,00 |
| 15.07.2025 | 13,73 | 13,80 | 13,13 | 13,17 | -2,37% | 2.825.770,00 |
| 14.07.2025 | 13,67 | 13,68 | 13,27 | 13,49 | -2,39% | 2.975.003,00 |
| 11.07.2025 | 13,76 | 13,91 | 13,48 | 13,82 | -1,64% | 3.897.705,00 |
| 10.07.2025 | 13,80 | 14,79 | 13,75 | 14,05 | 2,03% | 4.850.263,00 |
| 09.07.2025 | 13,82 | 14,03 | 13,33 | 13,77 | 1,03% | 4.320.077,00 |
| 08.07.2025 | 13,09 | 13,90 | 12,95 | 13,63 | 9,74% | 8.342.492,00 |
| 07.07.2025 | 12,77 | 12,97 | 12,33 | 12,42 | -3,94% | 4.338.428,00 |
| 03.07.2025 | 13,02 | 13,16 | 12,70 | 12,93 | 1,57% | 3.221.029,00 |
| 02.07.2025 | 12,53 | 12,86 | 12,33 | 12,73 | 3,08% | 4.407.060,00 |
| 01.07.2025 | 11,49 | 12,54 | 11,40 | 12,35 | 7,86% | 6.268.464,00 |
| 30.06.2025 | 11,70 | 11,74 | 11,29 | 11,45 | -2,30% | 4.069.098,00 |
| 27.06.2025 | 11,77 | 11,94 | 11,47 | 11,72 | 0,34% | 24.810.175,00 |
| 26.06.2025 | 11,65 | 12,01 | 11,60 | 11,68 | 2,46% | 3.706.108,00 |
| 25.06.2025 | 11,07 | 11,53 | 10,98 | 11,40 | 2,24% | 3.581.164,00 |
| 24.06.2025 | 10,91 | 11,17 | 10,71 | 11,15 | 5,19% | 4.077.830,00 |
| 23.06.2025 | 10,61 | 10,69 | 10,14 | 10,60 | -1,21% | 3.361.834,00 |
| 20.06.2025 | 11,13 | 11,15 | 10,64 | 10,73 | -2,45% | 3.297.771,00 |
| 18.06.2025 | 10,49 | 11,74 | 10,44 | 11,00 | 2,42% | 6.346.177,00 |
| 17.06.2025 | 10,81 | 10,97 | 10,66 | 10,74 | -1,83% | 2.757.729,00 |
| 16.06.2025 | 11,27 | 11,36 | 10,89 | 10,94 | -0,36% | 2.944.380,00 |
| 13.06.2025 | 11,19 | 11,48 | 10,83 | 10,98 | -4,27% | 2.965.635,00 |
| 12.06.2025 | 11,59 | 11,70 | 11,32 | 11,47 | -3,37% | 2.357.734,00 |
| 11.06.2025 | 11,80 | 12,04 | 11,62 | 11,87 | 1,80% | 3.743.168,00 |
| 10.06.2025 | 11,39 | 11,88 | 11,20 | 11,66 | 3,37% | 3.846.635,00 |
| 09.06.2025 | 11,35 | 11,50 | 11,13 | 11,28 | 1,44% | 3.287.738,00 |
| 06.06.2025 | 10,94 | 11,36 | 10,77 | 11,12 | 4,32% | 4.103.490,00 |
| 05.06.2025 | 10,42 | 11,00 | 10,20 | 10,66 | 5,86% | 5.534.036,00 |
| 04.06.2025 | 10,00 | 10,16 | 9,94 | 10,07 | 1,41% | 3.040.614,00 |
| 03.06.2025 | 9,40 | 10,03 | 9,20 | 9,93 | 5,64% | 5.328.453,00 |
| 02.06.2025 | 10,19 | 10,23 | 9,13 | 9,40 | -7,21% | 6.640.644,00 |
| 30.05.2025 | 10,08 | 10,36 | 9,92 | 10,13 | 0,20% | 5.382.690,00 |
| 29.05.2025 | 10,27 | 10,30 | 9,93 | 10,11 | 1,00% | 4.163.061,00 |
| 28.05.2025 | 10,58 | 10,61 | 10,00 | 10,01 | -5,74% | 3.929.049,00 |
| 27.05.2025 | 10,50 | 10,64 | 10,43 | 10,62 | 3,11% | 3.724.795,00 |
| 23.05.2025 | 10,52 | 10,66 | 10,29 | 10,30 | -5,07% | 2.997.538,00 |
| 22.05.2025 | 10,46 | 10,99 | 10,43 | 10,85 | 2,94% | 4.348.912,00 |
| 21.05.2025 | 11,06 | 11,11 | 10,53 | 10,54 | -5,64% | 3.158.934,00 |
| 20.05.2025 | 11,24 | 11,28 | 11,06 | 11,17 | -0,09% | 2.660.744,00 |
| 19.05.2025 | 11,00 | 11,30 | 10,81 | 11,18 | 0,09% | 5.776.874,00 |
| 16.05.2025 | 10,97 | 11,18 | 10,79 | 11,17 | 1,18% | 3.510.404,00 |
| 15.05.2025 | 11,31 | 11,31 | 10,99 | 11,04 | -3,33% | 3.855.497,00 |
| 14.05.2025 | 11,69 | 11,75 | 11,23 | 11,42 | -3,06% | 4.088.941,00 |
| 13.05.2025 | 12,03 | 12,05 | 11,59 | 11,78 | -1,75% | 4.368.722,00 |
| 12.05.2025 | 11,68 | 12,15 | 11,68 | 11,99 | 8,41% | 6.166.757,00 |
| 09.05.2025 | 11,41 | 11,48 | 11,00 | 11,06 | -1,60% | 7.193.532,00 |
| 08.05.2025 | 11,18 | 11,49 | 11,06 | 11,24 | 3,12% | 5.539.769,00 |
| 07.05.2025 | 10,32 | 11,50 | 10,32 | 10,90 | -9,92% | 7.946.457,00 |
| 06.05.2025 | 12,01 | 12,20 | 11,86 | 12,10 | 0,00% | 3.606.124,00 |
| 05.05.2025 | 12,31 | 12,38 | 12,02 | 12,10 | -3,20% | 2.318.542,00 |
| 02.05.2025 | 12,49 | 12,71 | 12,22 | 12,50 | 2,46% | 1.886.600,00 |
| 01.05.2025 | 12,34 | 12,61 | 12,16 | 12,20 | -1,45% | 2.307.272,00 |
| 30.04.2025 | 12,13 | 12,39 | 11,97 | 12,38 | -0,88% | 2.444.285,00 |