13,520$
2,50%
Echtzeit-Aktienkurs Chemours Company (The)
Bid:
Ask:
Aktienkurse zur Chemours Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 12,96 | 13,58 | 12,95 | 13,53 | 2,58% | 2.159.805,00 |
| 29.10.2026 | 13,35 | 13,47 | 13,04 | 13,19 | -1,27% | 1.465.310,00 |
| 28.10.2026 | 13,22 | 13,48 | 13,10 | 13,36 | 0,15% | 1.333.153,00 |
| 27.10.2026 | 13,00 | 13,37 | 12,95 | 13,34 | 3,65% | 2.637.755,00 |
| 26.10.2026 | 12,80 | 13,37 | 12,71 | 12,87 | 0,47% | 1.904.103,00 |
| 23.10.2026 | 12,99 | 13,08 | 12,58 | 12,81 | -1,69% | 1.696.689,00 |
| 22.10.2026 | 12,76 | 13,08 | 12,66 | 13,03 | 0,70% | 2.423.130,00 |
| 21.10.2026 | 13,03 | 13,07 | 12,80 | 12,94 | -0,23% | 2.396.305,00 |
| 20.10.2026 | 12,56 | 13,06 | 12,52 | 12,97 | 2,77% | 2.983.615,00 |
| 19.10.2026 | 12,80 | 12,89 | 12,55 | 12,62 | -0,94% | 2.144.455,00 |
| 16.10.2026 | 12,97 | 13,17 | 12,57 | 12,74 | -1,32% | 2.198.791,00 |
| 15.10.2026 | 12,74 | 13,09 | 12,49 | 12,91 | 0,47% | 3.228.422,00 |
| 14.10.2026 | 12,77 | 13,11 | 12,72 | 12,85 | -2,65% | 2.178.937,00 |
| 13.10.2026 | 13,01 | 13,39 | 12,75 | 13,20 | -1,42% | 2.746.158,00 |
| 12.10.2026 | 13,48 | 13,65 | 13,33 | 13,39 | -1,62% | 1.608.975,00 |
| 09.10.2026 | 13,86 | 13,92 | 13,59 | 13,61 | -1,59% | 2.075.753,00 |
| 08.10.2026 | 13,88 | 14,15 | 13,72 | 13,83 | -1,07% | 2.722.765,00 |
| 07.10.2026 | 13,97 | 14,10 | 13,63 | 13,98 | -0,71% | 1.818.175,00 |
| 06.10.2026 | 13,94 | 14,21 | 13,92 | 14,08 | 1,37% | 1.963.032,00 |
| 05.10.2026 | 13,67 | 13,98 | 13,33 | 13,89 | 1,31% | 2.241.596,00 |
| 02.10.2026 | 13,65 | 13,84 | 13,55 | 13,71 | 1,71% | 2.200.610,00 |
| 01.10.2026 | 13,70 | 13,70 | 13,14 | 13,48 | -0,66% | 1.984.640,00 |
| 30.09.2026 | 14,03 | 14,04 | 13,56 | 13,57 | -2,30% | 2.400.283,00 |
| 29.09.2026 | 14,27 | 14,33 | 13,81 | 13,89 | -1,70% | 2.035.438,00 |
| 28.09.2026 | 14,38 | 14,49 | 14,10 | 14,13 | -2,28% | 1.243.731,00 |
| 25.09.2026 | 14,27 | 14,64 | 14,19 | 14,46 | 1,90% | 1.767.438,00 |
| 24.09.2026 | 14,66 | 14,68 | 13,98 | 14,19 | -3,73% | 2.238.077,00 |
| 23.09.2026 | 14,93 | 14,94 | 14,64 | 14,74 | -1,60% | 1.053.679,00 |
| 22.09.2026 | 14,63 | 15,10 | 14,57 | 14,98 | 3,10% | 1.816.133,00 |
| 21.09.2026 | 14,63 | 14,68 | 14,34 | 14,53 | 1,32% | 1.278.639,00 |
| 18.09.2026 | 14,42 | 14,42 | 14,15 | 14,34 | -0,69% | 2.775.321,00 |
| 17.09.2026 | 14,74 | 14,77 | 14,39 | 14,44 | 0,14% | 1.989.000,00 |
| 16.09.2026 | 14,86 | 14,91 | 14,11 | 14,42 | -1,77% | 2.139.812,00 |
| 15.09.2026 | 14,50 | 14,85 | 14,35 | 14,68 | 0,69% | 2.784.398,00 |
| 14.09.2026 | 14,75 | 14,90 | 14,53 | 14,58 | -2,99% | 1.667.534,00 |
| 11.09.2026 | 15,22 | 15,28 | 14,98 | 15,03 | -0,27% | 1.180.984,00 |
| 10.09.2026 | 15,40 | 15,45 | 15,01 | 15,07 | 0,20% | 1.981.243,00 |
| 09.09.2026 | 15,60 | 15,62 | 15,03 | 15,04 | -2,65% | 1.742.232,00 |
| 08.09.2026 | 15,31 | 15,61 | 15,24 | 15,45 | 0,98% | 1.893.388,00 |
| 04.09.2026 | 15,25 | 15,61 | 15,16 | 15,30 | -1,16% | 1.191.682,00 |
| 03.09.2026 | 15,79 | 15,81 | 15,22 | 15,48 | -1,28% | 1.354.380,00 |
| 02.09.2026 | 15,25 | 15,96 | 15,17 | 15,68 | 3,84% | 1.857.392,00 |
| 01.09.2026 | 15,38 | 15,50 | 14,97 | 15,10 | -2,96% | 2.469.286,00 |
| 31.08.2026 | 15,79 | 15,93 | 15,35 | 15,56 | -0,38% | 1.986.383,00 |
| 28.08.2026 | 16,08 | 16,22 | 15,47 | 15,62 | -1,64% | 1.221.049,00 |
| 27.08.2026 | 15,78 | 15,94 | 15,56 | 15,88 | 0,63% | 1.251.309,00 |
| 26.08.2026 | 15,66 | 15,88 | 15,48 | 15,78 | 0,06% | 1.387.114,00 |
| 25.08.2026 | 15,64 | 15,87 | 15,17 | 15,77 | 2,47% | 1.679.024,00 |
| 24.08.2026 | 15,90 | 15,90 | 15,25 | 15,39 | -3,63% | 1.489.840,00 |
| 21.08.2026 | 15,81 | 16,19 | 15,77 | 15,97 | 1,78% | 1.185.794,00 |
| 20.08.2026 | 15,72 | 16,06 | 15,59 | 15,69 | -1,38% | 1.781.227,00 |
| 19.08.2026 | 15,62 | 16,31 | 15,62 | 15,91 | 3,18% | 1.802.226,00 |
| 18.08.2026 | 15,48 | 15,55 | 15,04 | 15,42 | -1,91% | 1.912.530,00 |
| 17.08.2026 | 15,87 | 15,99 | 15,38 | 15,72 | -0,82% | 1.933.918,00 |
| 14.08.2026 | 15,51 | 16,03 | 15,44 | 15,85 | 3,87% | 2.171.316,00 |
| 13.08.2026 | 14,96 | 15,36 | 14,46 | 15,26 | 0,13% | 3.638.633,00 |
| 12.08.2026 | 15,23 | 15,64 | 14,95 | 15,24 | 2,97% | 3.912.626,00 |
| 11.08.2026 | 14,95 | 15,28 | 14,64 | 14,80 | 1,44% | 3.327.273,00 |
| 10.08.2026 | 15,17 | 15,55 | 14,47 | 14,59 | -7,37% | 4.739.946,00 |
| 07.08.2026 | 15,41 | 16,23 | 15,34 | 15,75 | 4,24% | 2.873.027,00 |
| 06.08.2026 | 14,62 | 15,54 | 14,62 | 15,11 | 3,56% | 5.383.044,00 |
| 05.08.2026 | 16,01 | 16,05 | 14,58 | 14,59 | -18,63% | 10.385.961,00 |
| 04.08.2026 | 17,40 | 17,97 | 17,08 | 17,93 | 4,79% | 2.820.668,00 |
| 03.08.2026 | 16,78 | 17,20 | 16,62 | 17,11 | 3,01% | 2.565.967,00 |
| 31.07.2026 | 17,17 | 17,17 | 16,18 | 16,61 | -2,92% | 1.935.900,00 |
| 30.07.2026 | 16,96 | 17,15 | 16,75 | 17,11 | 3,76% | 1.278.178,00 |
| 29.07.2026 | 17,09 | 17,18 | 16,28 | 16,49 | -3,40% | 1.883.206,00 |
| 28.07.2026 | 16,99 | 17,32 | 16,81 | 17,07 | 0,53% | 1.634.664,00 |
| 27.07.2026 | 17,39 | 17,39 | 16,74 | 16,98 | -1,39% | 2.748.574,00 |
| 24.07.2026 | 17,71 | 17,71 | 17,11 | 17,22 | -1,43% | 1.547.371,00 |
| 23.07.2026 | 18,37 | 18,73 | 17,33 | 17,47 | -4,22% | 1.825.458,00 |
| 22.07.2026 | 17,94 | 18,63 | 17,61 | 18,24 | 1,79% | 1.937.787,00 |
| 21.07.2026 | 17,48 | 18,12 | 17,22 | 17,92 | 4,31% | 2.427.792,00 |
| 20.07.2026 | 17,45 | 17,51 | 17,06 | 17,18 | -1,94% | 1.541.931,00 |
| 17.07.2026 | 17,01 | 17,87 | 17,01 | 17,52 | 1,10% | 1.517.350,00 |
| 16.07.2026 | 18,17 | 18,63 | 17,08 | 17,33 | -6,37% | 2.892.916,00 |
| 15.07.2026 | 18,91 | 19,22 | 18,09 | 18,51 | -0,64% | 2.064.357,00 |
| 14.07.2026 | 18,54 | 18,84 | 18,32 | 18,63 | 2,81% | 3.374.105,00 |
| 13.07.2026 | 17,82 | 18,45 | 17,55 | 18,12 | 1,74% | 2.238.229,00 |
| 10.07.2026 | 17,64 | 18,04 | 17,33 | 17,81 | 2,42% | 1.952.002,00 |
| 09.07.2026 | 18,19 | 18,72 | 17,26 | 17,39 | -5,39% | 3.133.666,00 |
| 08.07.2026 | 18,83 | 19,22 | 18,16 | 18,38 | -2,49% | 1.585.466,00 |
| 07.07.2026 | 18,02 | 18,92 | 17,97 | 18,85 | 3,63% | 2.636.829,00 |
| 06.07.2026 | 18,95 | 19,04 | 17,87 | 18,19 | -4,31% | 2.981.766,00 |
| 02.07.2026 | 19,90 | 20,58 | 18,80 | 19,01 | -5,61% | 2.818.909,00 |
| 01.07.2026 | 20,07 | 20,91 | 19,78 | 20,14 | -1,85% | 1.879.493,00 |
| 30.06.2026 | 20,34 | 20,71 | 19,83 | 20,52 | 1,28% | 3.092.172,00 |
| 29.06.2026 | 20,51 | 20,70 | 19,44 | 20,26 | -2,31% | 3.734.262,00 |
| 26.06.2026 | 20,70 | 20,86 | 19,93 | 20,74 | -2,90% | 6.772.029,00 |
| 25.06.2026 | 21,14 | 21,84 | 20,02 | 21,36 | 0,90% | 2.175.935,00 |
| 24.06.2026 | 19,70 | 21,37 | 19,12 | 21,17 | 6,06% | 6.211.037,00 |
| 23.06.2026 | 20,59 | 21,18 | 19,94 | 19,96 | -6,99% | 2.177.471,00 |
| 22.06.2026 | 21,60 | 21,76 | 20,95 | 21,46 | -1,42% | 1.834.214,00 |
| 18.06.2026 | 22,27 | 22,33 | 21,62 | 21,77 | -1,14% | 2.477.239,00 |
| 17.06.2026 | 21,93 | 23,13 | 21,68 | 22,02 | 1,62% | 1.938.470,00 |
| 16.06.2026 | 22,51 | 23,33 | 21,33 | 21,67 | -3,39% | 2.385.582,00 |
| 15.06.2026 | 22,28 | 22,69 | 22,00 | 22,43 | 1,95% | 2.228.976,00 |
| 12.06.2026 | 21,68 | 22,35 | 21,55 | 22,00 | 2,23% | 1.223.853,00 |
| 11.06.2026 | 20,78 | 21,73 | 20,77 | 21,52 | 5,96% | 1.564.158,00 |
| 10.06.2026 | 20,06 | 20,70 | 20,02 | 20,31 | 0,45% | 1.884.082,00 |