The Chemours Co.
[WKN: A14RPH | ISIN: US1638511089]
Aktienkurse
26,580$ 1,64%
Echtzeit-Aktienkurs The Chemours Co.
Bid: Ask:

Aktienkurse zur The Chemours Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.05.2024 26,06 27,62 26,06 26,57 1,61% 1.709.363,00
02.05.2024 26,32 26,88 25,81 26,15 0,58% 1.713.688,00
01.05.2024 26,61 27,25 25,75 26,00 -2,80% 2.490.167,00
30.04.2024 27,37 27,76 26,71 26,75 -3,39% 1.483.310,00
29.04.2024 27,48 27,82 27,27 27,69 1,35% 1.074.577,00
26.04.2024 27,01 27,33 26,49 27,32 1,07% 776.635,00
25.04.2024 27,01 27,24 26,38 27,03 -0,18% 924.931,00
24.04.2024 26,76 27,48 26,68 27,08 1,31% 1.039.608,00
23.04.2024 26,27 26,92 26,12 26,73 1,14% 1.141.036,00
22.04.2024 26,08 26,71 26,01 26,43 2,01% 963.944,00
19.04.2024 26,40 26,54 25,83 25,91 -2,15% 899.985,00
18.04.2024 26,72 26,75 26,06 26,48 0,42% 1.198.954,00
17.04.2024 26,68 26,94 26,33 26,37 -0,15% 1.121.705,00
16.04.2024 25,75 26,55 25,64 26,41 1,50% 1.250.291,00
15.04.2024 26,71 26,93 25,84 26,02 -1,74% 893.355,00
12.04.2024 27,05 27,19 26,35 26,48 -3,00% 736.567,00
11.04.2024 27,67 27,67 27,04 27,30 -0,76% 819.413,00
10.04.2024 27,60 28,03 27,33 27,51 -2,31% 917.525,00
09.04.2024 28,00 28,64 27,37 28,16 4,10% 1.175.528,00
08.04.2024 27,31 27,78 27,02 27,05 0,11% 915.898,00
05.04.2024 27,18 27,18 26,34 27,02 -0,99% 1.130.295,00
04.04.2024 28,97 29,07 27,27 27,29 -5,01% 1.423.419,00
03.04.2024 28,25 28,75 27,55 28,73 4,02% 1.483.125,00
02.04.2024 28,19 28,35 26,98 27,62 -3,90% 2.528.473,00
01.04.2024 26,22 28,87 26,00 28,74 9,44% 3.570.949,00
28.03.2024 25,00 27,40 24,24 26,26 -9,07% 6.323.594,00
27.03.2024 27,55 28,90 27,36 28,88 5,52% 1.642.135,00
26.03.2024 28,61 28,67 27,34 27,37 -3,52% 1.264.608,00
25.03.2024 27,42 28,47 27,33 28,37 1,83% 1.715.051,00
22.03.2024 27,28 27,91 27,26 27,86 2,20% 1.338.474,00
21.03.2024 27,51 27,67 27,08 27,26 -0,11% 1.122.979,00
20.03.2024 27,51 27,74 26,70 27,29 -0,58% 1.316.560,00
19.03.2024 27,64 28,23 27,25 27,45 -1,26% 1.639.216,00
18.03.2024 27,30 27,94 27,04 27,80 2,43% 1.817.429,00
15.03.2024 26,52 27,39 26,52 27,14 1,84% 2.936.480,00
14.03.2024 26,45 26,77 26,22 26,65 -0,71% 1.366.830,00
13.03.2024 26,09 26,97 26,03 26,84 2,84% 1.434.386,00
12.03.2024 26,03 26,39 25,77 26,10 -0,08% 1.145.858,00
11.03.2024 26,05 26,94 25,78 26,12 1,08% 1.627.281,00
08.03.2024 25,44 26,08 25,32 25,84 1,89% 2.729.466,00
07.03.2024 25,50 26,06 24,66 25,36 15,12% 6.201.713,00
06.03.2024 20,75 22,15 20,72 22,03 7,41% 2.578.806,00
05.03.2024 19,75 20,94 19,68 20,51 1,58% 2.626.824,00
04.03.2024 20,70 21,20 19,98 20,19 -2,84% 2.554.731,00
01.03.2024 19,83 21,10 19,70 20,78 5,64% 5.962.615,00
29.02.2024 18,00 20,56 15,10 19,67 -31,51% 27.361.563,00
28.02.2024 28,53 28,97 28,45 28,72 -0,73% 1.370.687,00
27.02.2024 29,24 29,44 28,78 28,93 0,21% 654.278,00
26.02.2024 29,26 29,59 28,79 28,87 -2,07% 653.443,00
23.02.2024 29,52 29,80 29,24 29,48 -0,74% 697.089,00
22.02.2024 29,07 29,83 29,03 29,70 2,34% 1.265.438,00
21.02.2024 28,46 29,04 28,30 29,02 1,93% 801.701,00
20.02.2024 27,71 28,60 27,52 28,47 1,24% 1.173.531,00
16.02.2024 27,69 28,81 27,56 28,12 1,08% 1.477.713,00
15.02.2024 27,13 28,14 27,01 27,82 4,43% 2.040.122,00
14.02.2024 28,29 28,70 26,54 26,64 -12,63% 4.638.150,00
13.02.2024 30,22 30,69 29,84 30,49 -2,21% 1.683.530,00
12.02.2024 30,09 31,76 30,09 31,18 3,62% 1.055.737,00
09.02.2024 30,00 30,22 29,49 30,09 0,30% 632.882,00
08.02.2024 30,08 30,19 29,53 30,00 0,00% 778.806,00
07.02.2024 30,30 30,30 29,25 30,00 -0,10% 946.225,00
06.02.2024 29,83 30,90 29,83 30,03 0,47% 806.825,00
05.02.2024 30,00 30,17 29,49 29,89 -2,48% 892.820,00
02.02.2024 30,25 31,04 29,75 30,65 -0,39% 729.942,00
01.02.2024 30,58 30,93 30,18 30,77 1,99% 749.727,00
31.01.2024 31,00 31,46 30,04 30,17 -2,74% 1.228.641,00
30.01.2024 31,00 31,38 30,95 31,02 -0,96% 1.204.413,00
29.01.2024 31,25 31,40 30,76 31,32 0,10% 761.365,00
26.01.2024 32,00 32,25 31,17 31,29 -1,26% 1.052.216,00
25.01.2024 31,69 31,79 31,01 31,69 1,38% 722.751,00
24.01.2024 32,31 32,48 31,20 31,26 -2,83% 1.343.497,00
23.01.2024 30,43 32,19 30,13 32,17 8,10% 2.477.132,00
22.01.2024 29,14 30,02 28,98 29,76 1,85% 993.999,00
19.01.2024 29,25 29,26 28,52 29,22 -0,44% 817.543,00
18.01.2024 28,98 29,52 28,64 29,35 1,80% 1.023.112,00
17.01.2024 29,07 29,07 28,57 28,83 -2,57% 914.167,00
16.01.2024 29,82 30,00 29,35 29,59 -1,99% 923.359,00
12.01.2024 30,68 30,80 30,05 30,19 -0,10% 612.480,00
11.01.2024 30,35 30,48 29,95 30,22 -0,79% 735.639,00
10.01.2024 30,56 30,79 30,28 30,46 -0,81% 654.257,00
09.01.2024 30,78 30,98 30,35 30,71 -2,07% 1.065.622,00
08.01.2024 31,05 31,60 30,76 31,36 0,26% 755.768,00
05.01.2024 30,47 32,05 30,47 31,28 2,12% 2.168.863,00
04.01.2024 30,90 31,18 30,41 30,63 -1,03% 882.331,00
03.01.2024 31,19 31,33 30,31 30,95 -2,61% 1.439.562,00
02.01.2024 31,20 32,70 31,03 31,78 0,76% 1.238.376,00
29.12.2023 31,91 32,03 31,18 31,54 -1,87% 1.143.456,00
28.12.2023 32,29 32,42 31,93 32,14 -1,02% 565.401,00
27.12.2023 32,42 32,56 32,02 32,47 0,15% 668.792,00
26.12.2023 31,77 32,61 31,66 32,42 1,98% 723.232,00
22.12.2023 31,20 32,64 31,13 31,79 2,35% 1.665.593,00
21.12.2023 30,77 31,29 30,04 31,06 2,51% 1.171.541,00
20.12.2023 30,60 30,97 30,21 30,30 -1,69% 1.045.298,00
19.12.2023 31,22 31,37 30,48 30,82 0,03% 1.307.910,00
18.12.2023 30,76 30,95 30,20 30,81 1,22% 1.032.697,00
15.12.2023 31,32 31,58 30,18 30,44 -3,06% 2.275.354,00
14.12.2023 29,87 31,83 29,87 31,40 7,68% 2.812.197,00
13.12.2023 28,27 29,22 27,94 29,16 2,50% 1.387.767,00
12.12.2023 28,99 28,99 28,17 28,45 -1,96% 913.427,00
11.12.2023 28,76 29,19 28,64 29,02 0,42% 672.523,00