20,130$
-2,19%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,06 | 20,46 | 19,90 | 20,16 | -2,04% | 135.966,00 |
| 04.11.2024 | 20,39 | 21,25 | 19,90 | 20,58 | 15,49% | 5.526.296,00 |
| 01.11.2024 | 18,22 | 18,30 | 17,64 | 17,82 | -1,87% | 1.621.588,00 |
| 31.10.2024 | 18,24 | 18,29 | 17,88 | 18,16 | -0,82% | 2.440.038,00 |
| 30.10.2024 | 18,22 | 18,70 | 18,16 | 18,31 | 0,11% | 1.583.958,00 |
| 29.10.2024 | 18,37 | 18,57 | 18,16 | 18,29 | -1,03% | 1.261.048,00 |
| 28.10.2024 | 18,40 | 18,76 | 18,29 | 18,48 | 0,87% | 1.159.576,00 |
| 25.10.2024 | 18,45 | 18,80 | 18,13 | 18,32 | -1,51% | 1.536.127,00 |
| 24.10.2024 | 18,48 | 18,65 | 18,03 | 18,60 | 1,53% | 1.940.085,00 |
| 23.10.2024 | 18,50 | 18,64 | 18,00 | 18,32 | -1,98% | 1.199.271,00 |
| 22.10.2024 | 18,90 | 18,97 | 18,50 | 18,69 | -0,95% | 1.291.492,00 |
| 21.10.2024 | 19,60 | 19,79 | 18,86 | 18,87 | -3,97% | 1.702.488,00 |
| 18.10.2024 | 19,99 | 20,02 | 19,57 | 19,65 | -0,56% | 1.103.008,00 |
| 17.10.2024 | 19,99 | 20,10 | 19,49 | 19,76 | -0,50% | 1.308.661,00 |
| 16.10.2024 | 19,85 | 20,29 | 19,63 | 19,86 | 1,79% | 1.471.215,00 |
| 15.10.2024 | 19,85 | 20,12 | 19,51 | 19,51 | -2,25% | 1.803.346,00 |
| 14.10.2024 | 20,23 | 20,27 | 19,71 | 19,96 | -2,06% | 1.395.109,00 |
| 11.10.2024 | 19,70 | 20,49 | 19,70 | 20,38 | 3,03% | 1.438.682,00 |
| 10.10.2024 | 19,72 | 19,97 | 19,52 | 19,78 | 0,61% | 943.662,00 |
| 09.10.2024 | 19,59 | 20,13 | 19,50 | 19,66 | 0,61% | 1.156.286,00 |
| 08.10.2024 | 19,59 | 19,91 | 19,00 | 19,54 | -2,64% | 1.361.166,00 |
| 07.10.2024 | 19,85 | 20,29 | 19,65 | 20,07 | 2,55% | 1.451.410,00 |
| 04.10.2024 | 19,75 | 19,94 | 19,31 | 19,57 | 1,77% | 1.992.109,00 |
| 03.10.2024 | 19,41 | 19,54 | 19,16 | 19,23 | -2,44% | 1.286.743,00 |
| 02.10.2024 | 19,75 | 20,08 | 19,63 | 19,71 | 0,00% | 874.008,00 |
| 01.10.2024 | 20,24 | 20,34 | 19,47 | 19,71 | -3,00% | 1.352.544,00 |
| 30.09.2024 | 20,70 | 20,72 | 20,12 | 20,32 | -1,93% | 1.310.534,00 |
| 27.09.2024 | 21,08 | 21,27 | 20,59 | 20,72 | -0,38% | 1.577.082,00 |
| 26.09.2024 | 19,35 | 20,80 | 19,35 | 20,80 | 11,29% | 1.954.395,00 |
| 25.09.2024 | 19,47 | 19,47 | 18,57 | 18,69 | -4,40% | 1.476.520,00 |
| 24.09.2024 | 19,20 | 19,93 | 18,88 | 19,55 | 4,16% | 1.537.996,00 |
| 23.09.2024 | 18,78 | 19,10 | 18,38 | 18,77 | 0,37% | 1.827.939,00 |
| 20.09.2024 | 19,10 | 19,14 | 18,56 | 18,70 | -2,81% | 1.781.252,00 |
| 19.09.2024 | 19,21 | 19,39 | 19,00 | 19,24 | 4,11% | 1.049.713,00 |
| 18.09.2024 | 18,54 | 19,17 | 18,27 | 18,48 | 0,00% | 1.214.171,00 |
| 17.09.2024 | 18,19 | 18,56 | 18,14 | 18,48 | 2,44% | 1.268.407,00 |
| 16.09.2024 | 18,01 | 18,38 | 17,87 | 18,04 | 0,50% | 1.514.344,00 |
| 13.09.2024 | 17,45 | 18,10 | 17,34 | 17,95 | 4,66% | 1.318.203,00 |
| 12.09.2024 | 17,08 | 17,24 | 16,59 | 17,15 | 0,76% | 1.078.793,00 |
| 11.09.2024 | 16,85 | 17,04 | 16,18 | 17,02 | 1,37% | 1.813.083,00 |
| 10.09.2024 | 17,05 | 17,14 | 16,56 | 16,79 | -1,81% | 1.309.259,00 |
| 09.09.2024 | 17,48 | 17,63 | 16,75 | 17,10 | -2,12% | 2.241.440,00 |
| 06.09.2024 | 18,50 | 18,66 | 17,45 | 17,47 | -5,57% | 1.483.148,00 |
| 05.09.2024 | 18,65 | 18,79 | 18,35 | 18,50 | -0,16% | 1.133.478,00 |
| 04.09.2024 | 18,63 | 18,93 | 18,35 | 18,53 | -0,54% | 1.437.885,00 |
| 03.09.2024 | 18,92 | 19,04 | 18,45 | 18,63 | -4,17% | 1.760.138,00 |
| 30.08.2024 | 19,51 | 19,59 | 19,15 | 19,44 | 0,52% | 937.479,00 |
| 29.08.2024 | 19,15 | 19,60 | 18,90 | 19,34 | 1,84% | 1.024.426,00 |
| 28.08.2024 | 19,20 | 19,25 | 18,74 | 18,99 | -1,96% | 1.311.116,00 |
| 27.08.2024 | 19,39 | 19,50 | 19,12 | 19,37 | -0,72% | 684.123,00 |
| 26.08.2024 | 19,58 | 19,96 | 19,45 | 19,51 | 1,09% | 880.038,00 |
| 23.08.2024 | 18,57 | 19,37 | 18,56 | 19,30 | 5,12% | 951.716,00 |
| 22.08.2024 | 18,75 | 18,86 | 18,36 | 18,36 | -1,82% | 906.939,00 |
| 21.08.2024 | 18,47 | 18,72 | 18,22 | 18,70 | 2,69% | 785.046,00 |
| 20.08.2024 | 18,44 | 18,59 | 18,14 | 18,21 | -1,78% | 1.028.969,00 |
| 19.08.2024 | 18,71 | 18,78 | 18,51 | 18,54 | -0,59% | 737.848,00 |
| 16.08.2024 | 18,59 | 18,77 | 18,40 | 18,65 | -0,43% | 1.050.589,00 |
| 15.08.2024 | 18,24 | 18,91 | 18,16 | 18,73 | 2,57% | 1.078.235,00 |
| 14.08.2024 | 18,31 | 18,68 | 18,18 | 18,26 | 0,44% | 1.267.456,00 |
| 13.08.2024 | 17,98 | 18,33 | 17,81 | 18,18 | 1,73% | 1.066.819,00 |
| 12.08.2024 | 18,01 | 18,07 | 17,67 | 17,87 | -1,38% | 1.278.172,00 |
| 09.08.2024 | 18,15 | 18,77 | 17,97 | 18,12 | -0,77% | 1.865.996,00 |
| 08.08.2024 | 18,03 | 18,31 | 17,83 | 18,26 | 2,41% | 2.179.504,00 |
| 07.08.2024 | 19,17 | 19,30 | 17,77 | 17,83 | -4,75% | 2.427.407,00 |
| 06.08.2024 | 18,75 | 19,32 | 18,52 | 18,72 | -0,16% | 2.500.295,00 |
| 05.08.2024 | 19,43 | 19,76 | 18,47 | 18,75 | -8,71% | 3.064.939,00 |
| 02.08.2024 | 20,10 | 21,09 | 18,77 | 20,54 | -11,88% | 5.325.152,00 |
| 01.08.2024 | 24,27 | 24,46 | 23,07 | 23,31 | -3,56% | 1.532.058,00 |
| 31.07.2024 | 24,00 | 24,44 | 23,81 | 24,17 | 1,77% | 1.309.473,00 |
| 30.07.2024 | 23,90 | 24,28 | 23,45 | 23,75 | -0,46% | 827.151,00 |
| 29.07.2024 | 24,43 | 24,49 | 23,77 | 23,86 | -1,89% | 762.443,00 |
| 26.07.2024 | 24,40 | 24,50 | 23,48 | 24,32 | 1,80% | 1.112.893,00 |
| 25.07.2024 | 23,35 | 23,93 | 23,11 | 23,89 | 1,70% | 1.247.971,00 |
| 24.07.2024 | 24,10 | 24,37 | 23,45 | 23,49 | -2,81% | 678.396,00 |
| 23.07.2024 | 23,71 | 24,43 | 23,60 | 24,17 | 0,71% | 1.071.318,00 |
| 22.07.2024 | 23,69 | 24,17 | 23,13 | 24,00 | 2,21% | 1.166.994,00 |
| 19.07.2024 | 24,00 | 24,00 | 23,24 | 23,48 | -2,69% | 751.472,00 |
| 18.07.2024 | 24,40 | 24,64 | 23,80 | 24,13 | -1,79% | 891.036,00 |
| 17.07.2024 | 24,92 | 25,38 | 24,56 | 24,57 | -1,68% | 1.106.391,00 |
| 16.07.2024 | 24,96 | 25,54 | 24,96 | 24,99 | 0,24% | 821.672,00 |
| 15.07.2024 | 24,31 | 25,26 | 24,29 | 24,93 | 1,71% | 1.243.639,00 |
| 12.07.2024 | 24,56 | 25,04 | 24,34 | 24,51 | 1,03% | 1.063.586,00 |
| 11.07.2024 | 23,68 | 24,45 | 23,64 | 24,26 | 4,70% | 1.197.976,00 |
| 10.07.2024 | 22,64 | 23,22 | 22,51 | 23,17 | 3,21% | 1.094.603,00 |
| 09.07.2024 | 23,46 | 23,49 | 22,29 | 22,45 | 0,58% | 1.568.841,00 |
| 08.07.2024 | 22,32 | 22,57 | 22,10 | 22,32 | 0,95% | 706.891,00 |
| 05.07.2024 | 22,49 | 22,66 | 21,94 | 22,11 | -2,56% | 1.700.678,00 |
| 03.07.2024 | 22,72 | 23,13 | 22,61 | 22,69 | 0,58% | 421.483,00 |
| 02.07.2024 | 22,70 | 22,96 | 22,46 | 22,56 | -0,27% | 683.478,00 |
| 01.07.2024 | 22,67 | 23,06 | 22,30 | 22,62 | 0,22% | 1.114.639,00 |
| 28.06.2024 | 23,20 | 23,56 | 22,37 | 22,57 | -2,25% | 1.919.076,00 |
| 27.06.2024 | 23,01 | 23,13 | 22,65 | 23,09 | 0,57% | 1.099.593,00 |
| 26.06.2024 | 22,83 | 23,31 | 22,49 | 22,96 | 0,44% | 1.136.757,00 |
| 25.06.2024 | 23,16 | 23,95 | 22,55 | 22,86 | -1,80% | 1.549.833,00 |
| 24.06.2024 | 22,99 | 23,60 | 22,75 | 23,28 | 1,62% | 1.653.832,00 |
| 21.06.2024 | 22,99 | 23,01 | 22,51 | 22,91 | -0,43% | 2.428.852,00 |
| 20.06.2024 | 23,81 | 24,15 | 22,97 | 23,01 | -3,52% | 1.830.029,00 |
| 18.06.2024 | 24,24 | 24,45 | 23,42 | 23,85 | -1,85% | 1.089.501,00 |
| 17.06.2024 | 24,35 | 24,76 | 23,99 | 24,30 | -0,33% | 991.116,00 |
| 14.06.2024 | 25,41 | 25,79 | 24,22 | 24,38 | -4,62% | 2.356.083,00 |