14,060$
1,30%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 14,12 | 14,23 | 13,93 | 14,05 | 1,22% | 1.875.108,00 |
| 23.10.2025 | 13,84 | 14,31 | 13,70 | 13,88 | 2,66% | 2.597.937,00 |
| 22.10.2025 | 13,30 | 13,61 | 13,29 | 13,52 | 1,20% | 2.416.966,00 |
| 21.10.2025 | 13,32 | 13,82 | 13,25 | 13,36 | 0,38% | 2.176.352,00 |
| 20.10.2025 | 13,10 | 13,40 | 12,95 | 13,31 | 3,18% | 2.394.749,00 |
| 17.10.2025 | 13,61 | 13,75 | 12,69 | 12,90 | -6,25% | 4.153.642,00 |
| 16.10.2025 | 14,37 | 14,56 | 13,56 | 13,76 | -4,58% | 2.641.880,00 |
| 15.10.2025 | 14,18 | 14,74 | 14,07 | 14,42 | 4,80% | 3.333.655,00 |
| 14.10.2025 | 13,21 | 13,92 | 12,95 | 13,76 | 2,38% | 3.698.346,00 |
| 13.10.2025 | 13,02 | 13,63 | 12,92 | 13,44 | 7,09% | 3.922.236,00 |
| 10.10.2025 | 13,55 | 13,84 | 12,52 | 12,55 | -8,66% | 4.472.741,00 |
| 09.10.2025 | 15,04 | 15,04 | 13,73 | 13,74 | -8,64% | 4.190.972,00 |
| 08.10.2025 | 15,23 | 15,23 | 14,93 | 15,04 | -0,33% | 2.492.898,00 |
| 07.10.2025 | 15,96 | 16,00 | 14,86 | 15,09 | -4,49% | 2.502.353,00 |
| 06.10.2025 | 16,38 | 16,41 | 15,70 | 15,80 | -2,14% | 2.407.203,00 |
| 03.10.2025 | 16,40 | 16,49 | 15,94 | 16,15 | -1,19% | 216.394,00 |
| 02.10.2025 | 16,46 | 16,82 | 16,16 | 16,34 | 2,70% | 3.180.423,00 |
| 01.10.2025 | 15,75 | 16,17 | 15,54 | 15,91 | 0,44% | 2.491.251,00 |
| 30.09.2025 | 15,60 | 15,84 | 15,39 | 15,84 | 1,54% | 3.449.746,00 |
| 29.09.2025 | 15,85 | 15,89 | 15,34 | 15,60 | -0,38% | 2.753.662,00 |
| 26.09.2025 | 15,29 | 15,90 | 15,25 | 15,66 | 2,15% | 2.586.734,00 |
| 25.09.2025 | 16,00 | 16,16 | 15,31 | 15,33 | -6,30% | 2.524.006,00 |
| 24.09.2025 | 16,49 | 16,85 | 16,23 | 16,36 | -0,79% | 2.436.730,00 |
| 23.09.2025 | 17,16 | 17,48 | 16,44 | 16,49 | -3,11% | 2.760.248,00 |
| 22.09.2025 | 17,00 | 17,27 | 16,61 | 17,02 | 0,06% | 2.549.083,00 |
| 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 |