11,140$
-0,89%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,40 | 11,48 | 11,13 | 11,14 | -0,89% | 109.398,00 |
| 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 |
| 29.04.2025 | 12,20 | 12,60 | 12,14 | 12,49 | 1,22% | 2.474.913,00 |
| 28.04.2025 | 12,40 | 12,73 | 12,14 | 12,34 | -0,24% | 1.970.440,00 |
| 25.04.2025 | 12,25 | 12,45 | 12,15 | 12,37 | -0,56% | 1.658.423,00 |
| 24.04.2025 | 11,98 | 12,44 | 11,77 | 12,44 | 5,16% | 2.196.662,00 |
| 23.04.2025 | 12,71 | 12,86 | 11,68 | 11,83 | -1,91% | 2.175.932,00 |
| 22.04.2025 | 11,60 | 12,29 | 11,56 | 12,06 | 6,54% | 4.112.871,00 |
| 21.04.2025 | 11,04 | 11,34 | 10,97 | 11,32 | -0,35% | 2.257.751,00 |
| 17.04.2025 | 11,12 | 11,45 | 11,05 | 11,36 | 3,09% | 1.640.400,00 |
| 16.04.2025 | 10,99 | 11,24 | 10,74 | 11,02 | -0,81% | 2.390.327,00 |
| 15.04.2025 | 11,42 | 11,58 | 11,10 | 11,11 | -3,56% | 1.744.498,00 |
| 14.04.2025 | 11,67 | 11,70 | 11,22 | 11,52 | 2,13% | 1.994.229,00 |
| 11.04.2025 | 10,79 | 11,35 | 10,45 | 11,28 | 4,35% | 2.252.092,00 |
| 10.04.2025 | 11,33 | 11,33 | 10,37 | 10,81 | -9,01% | 3.054.691,00 |
| 09.04.2025 | 9,40 | 12,11 | 9,33 | 11,88 | 24,01% | 3.979.391,00 |
| 08.04.2025 | 11,33 | 11,40 | 9,47 | 9,58 | -9,02% | 4.375.937,00 |
| 07.04.2025 | 10,14 | 11,23 | 9,64 | 10,53 | -0,85% | 4.519.852,00 |
| 04.04.2025 | 11,00 | 11,00 | 10,12 | 10,62 | -7,01% | 5.121.881,00 |
| 03.04.2025 | 12,39 | 12,44 | 11,34 | 11,42 | -12,56% | 4.740.340,00 |
| 02.04.2025 | 12,69 | 13,23 | 12,65 | 13,06 | 0,77% | 4.544.251,00 |
| 01.04.2025 | 13,38 | 13,38 | 12,73 | 12,96 | -4,21% | 3.370.232,00 |
| 31.03.2025 | 13,45 | 13,75 | 13,28 | 13,53 | -1,38% | 2.042.177,00 |
| 28.03.2025 | 14,20 | 14,28 | 13,42 | 13,72 | -3,99% | 2.347.671,00 |
| 27.03.2025 | 14,11 | 14,30 | 13,81 | 14,29 | 3,33% | 2.437.014,00 |
| 26.03.2025 | 14,19 | 14,41 | 13,70 | 13,83 | -2,26% | 1.798.985,00 |
| 25.03.2025 | 14,47 | 14,59 | 14,09 | 14,15 | -2,08% | 1.792.227,00 |
| 24.03.2025 | 14,31 | 14,72 | 14,22 | 14,45 | 2,48% | 2.876.584,00 |
| 21.03.2025 | 14,28 | 14,40 | 13,71 | 14,10 | -3,89% | 28.509.930,00 |
| 20.03.2025 | 14,60 | 14,84 | 14,23 | 14,67 | -0,61% | 2.318.412,00 |
| 19.03.2025 | 14,57 | 14,88 | 14,51 | 14,76 | 0,89% | 2.279.465,00 |
| 18.03.2025 | 14,66 | 15,00 | 14,47 | 14,63 | 0,21% | 2.866.203,00 |
| 17.03.2025 | 14,43 | 14,88 | 14,41 | 14,60 | 1,39% | 2.666.156,00 |
| 14.03.2025 | 14,17 | 14,66 | 13,96 | 14,40 | 5,11% | 3.375.024,00 |
| 13.03.2025 | 14,02 | 14,26 | 13,34 | 13,70 | -1,86% | 2.494.322,00 |
| 12.03.2025 | 13,98 | 14,14 | 13,58 | 13,96 | 2,20% | 3.825.613,00 |
| 11.03.2025 | 13,48 | 13,94 | 13,09 | 13,66 | 1,56% | 3.198.113,00 |
| 10.03.2025 | 14,00 | 14,54 | 13,34 | 13,45 | -4,75% | 4.701.826,00 |
| 07.03.2025 | 13,84 | 14,20 | 13,72 | 14,12 | 0,93% | 3.954.301,00 |
| 06.03.2025 | 13,91 | 14,26 | 13,71 | 13,99 | -0,78% | 2.318.053,00 |
| 05.03.2025 | 13,45 | 14,23 | 13,45 | 14,10 | 5,15% | 2.419.617,00 |
| 04.03.2025 | 13,74 | 13,79 | 13,31 | 13,41 | -3,25% | 2.687.266,00 |
| 03.03.2025 | 14,90 | 15,11 | 13,77 | 13,86 | -7,29% | 2.854.704,00 |
| 28.02.2025 | 14,86 | 15,10 | 14,65 | 14,95 | -1,64% | 2.502.572,00 |
| 27.02.2025 | 16,02 | 16,24 | 15,17 | 15,20 | -5,00% | 2.003.546,00 |
| 26.02.2025 | 15,98 | 16,19 | 15,56 | 16,00 | 1,27% | 2.410.663,00 |
| 25.02.2025 | 16,05 | 16,32 | 14,94 | 15,80 | -2,17% | 3.608.075,00 |
| 24.02.2025 | 16,71 | 16,74 | 16,15 | 16,15 | -3,64% | 2.344.352,00 |
| 21.02.2025 | 17,75 | 17,79 | 16,74 | 16,76 | -4,12% | 2.028.300,00 |
| 20.02.2025 | 17,24 | 17,79 | 17,19 | 17,48 | 1,86% | 1.574.387,00 |
| 19.02.2025 | 16,75 | 17,32 | 16,72 | 17,16 | -1,83% | 2.290.691,00 |
| 18.02.2025 | 17,37 | 17,71 | 16,44 | 17,48 | 3,86% | 2.759.955,00 |
| 14.02.2025 | 17,94 | 18,03 | 16,75 | 16,83 | -5,40% | 4.120.392,00 |
| 13.02.2025 | 17,58 | 17,82 | 17,26 | 17,79 | 1,48% | 1.877.711,00 |
| 12.02.2025 | 17,90 | 18,01 | 17,13 | 17,53 | -3,68% | 2.658.491,00 |
| 11.02.2025 | 17,91 | 18,26 | 17,88 | 18,20 | 1,28% | 2.268.693,00 |
| 10.02.2025 | 18,39 | 18,47 | 17,94 | 17,97 | -1,59% | 1.070.227,00 |
| 07.02.2025 | 18,69 | 18,69 | 17,99 | 18,26 | -2,30% | 1.225.529,00 |
| 06.02.2025 | 18,80 | 19,06 | 18,50 | 18,69 | 0,27% | 922.605,00 |
| 05.02.2025 | 18,49 | 18,75 | 18,31 | 18,64 | -0,43% | 1.284.314,00 |
| 04.02.2025 | 18,10 | 18,89 | 18,06 | 18,72 | 3,77% | 1.077.819,00 |
| 03.02.2025 | 18,35 | 18,54 | 17,67 | 18,04 | -5,00% | 1.702.475,00 |
| 31.01.2025 | 19,26 | 19,43 | 18,85 | 18,99 | -1,86% | 2.473.841,00 |
| 30.01.2025 | 18,91 | 19,36 | 18,79 | 19,35 | 2,11% | 1.548.483,00 |
| 29.01.2025 | 18,74 | 19,06 | 18,56 | 18,95 | 1,01% | 1.248.418,00 |
| 28.01.2025 | 19,57 | 19,75 | 18,74 | 18,76 | -1,78% | 1.764.485,00 |
| 27.01.2025 | 19,72 | 19,72 | 18,78 | 19,10 | -2,90% | 1.739.082,00 |
| 24.01.2025 | 20,05 | 20,07 | 19,64 | 19,67 | -1,60% | 1.469.002,00 |
| 23.01.2025 | 19,79 | 20,03 | 19,56 | 19,99 | 0,96% | 1.217.999,00 |
| 22.01.2025 | 19,81 | 20,06 | 19,71 | 19,80 | -0,55% | 866.082,00 |
| 21.01.2025 | 19,59 | 20,12 | 19,50 | 19,91 | 2,63% | 1.729.886,00 |
| 17.01.2025 | 19,24 | 19,53 | 19,13 | 19,40 | 1,62% | 1.414.619,00 |
| 16.01.2025 | 18,63 | 19,19 | 18,60 | 19,09 | 1,60% | 892.892,00 |
| 15.01.2025 | 19,14 | 19,43 | 18,69 | 18,79 | 0,86% | 1.068.123,00 |
| 14.01.2025 | 18,51 | 18,73 | 18,32 | 18,63 | 1,36% | 1.491.429,00 |
| 13.01.2025 | 17,66 | 18,53 | 17,66 | 18,38 | 4,20% | 1.768.850,00 |
| 10.01.2025 | 17,51 | 17,90 | 17,40 | 17,64 | -1,45% | 2.132.698,00 |
| 08.01.2025 | 18,49 | 18,51 | 17,54 | 17,90 | -4,58% | 1.677.433,00 |
| 07.01.2025 | 17,44 | 18,91 | 17,35 | 18,76 | 10,81% | 3.287.738,00 |
| 06.01.2025 | 16,93 | 17,33 | 16,76 | 16,93 | 1,44% | 1.214.427,00 |
| 03.01.2025 | 16,71 | 16,81 | 16,34 | 16,69 | -0,12% | 1.513.016,00 |
| 02.01.2025 | 16,80 | 17,35 | 16,62 | 16,71 | -1,12% | 1.260.339,00 |
| 31.12.2024 | 16,93 | 17,17 | 16,76 | 16,90 | 0,48% | 1.259.851,00 |
| 30.12.2024 | 17,00 | 17,01 | 16,46 | 16,82 | -1,12% | 1.261.560,00 |
| 27.12.2024 | 17,31 | 17,66 | 16,99 | 17,01 | -1,85% | 1.348.825,00 |
| 26.12.2024 | 17,40 | 17,67 | 17,31 | 17,33 | -1,20% | 1.161.648,00 |
| 24.12.2024 | 17,54 | 17,68 | 17,29 | 17,54 | 0,00% | 661.936,00 |
| 23.12.2024 | 17,80 | 17,80 | 17,25 | 17,54 | -1,02% | 1.120.087,00 |
| 20.12.2024 | 17,29 | 17,97 | 17,23 | 17,72 | 1,43% | 4.025.792,00 |
| 19.12.2024 | 17,51 | 17,85 | 17,33 | 17,47 | 0,63% | 1.872.789,00 |
| 18.12.2024 | 18,32 | 18,59 | 17,29 | 17,36 | -4,67% | 1.961.906,00 |
| 17.12.2024 | 18,57 | 18,81 | 18,13 | 18,21 | -2,93% | 1.468.399,00 |
| 16.12.2024 | 18,93 | 19,31 | 18,63 | 18,76 | -1,47% | 1.806.880,00 |
| 13.12.2024 | 19,40 | 19,50 | 18,86 | 19,04 | -1,86% | 1.100.666,00 |