19,945$
-7,06%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 20,59 | 21,18 | 19,94 | 19,96 | -6,99% | 2.177.877,00 |
| 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 |
| 09.06.2026 | 21,07 | 21,26 | 19,73 | 20,22 | -3,07% | 3.847.393,00 |
| 08.06.2026 | 21,05 | 21,05 | 20,35 | 20,86 | 1,76% | 1.175.305,00 |
| 05.06.2026 | 21,37 | 21,50 | 20,35 | 20,50 | -5,40% | 2.185.451,00 |
| 04.06.2026 | 22,10 | 22,26 | 21,34 | 21,67 | -4,16% | 2.409.764,00 |
| 03.06.2026 | 23,19 | 23,37 | 22,60 | 22,61 | -2,75% | 1.508.861,00 |
| 02.06.2026 | 22,61 | 23,93 | 22,58 | 23,25 | 4,17% | 1.851.982,00 |
| 01.06.2026 | 22,20 | 22,48 | 21,23 | 22,32 | 0,72% | 2.355.319,00 |
| 29.05.2026 | 22,56 | 22,90 | 21,88 | 22,16 | -2,46% | 1.922.480,00 |
| 28.05.2026 | 22,24 | 23,09 | 22,15 | 22,72 | 0,98% | 2.017.841,00 |
| 27.05.2026 | 22,02 | 22,53 | 21,84 | 22,50 | 1,81% | 2.302.195,00 |
| 26.05.2026 | 21,54 | 22,13 | 21,37 | 22,10 | 3,42% | 2.172.375,00 |
| 22.05.2026 | 21,71 | 21,93 | 21,17 | 21,37 | -0,33% | 2.042.222,00 |
| 21.05.2026 | 22,13 | 22,31 | 20,42 | 21,44 | -3,73% | 3.313.215,00 |
| 20.05.2026 | 21,90 | 22,64 | 21,90 | 22,27 | 2,39% | 1.702.505,00 |
| 19.05.2026 | 22,74 | 22,74 | 21,61 | 21,75 | -5,19% | 4.165.953,00 |
| 18.05.2026 | 23,33 | 24,05 | 22,84 | 22,94 | -0,82% | 3.349.479,00 |
| 15.05.2026 | 24,29 | 24,29 | 23,11 | 23,13 | -6,96% | 2.378.002,00 |
| 14.05.2026 | 25,05 | 25,69 | 24,62 | 24,86 | -1,27% | 2.155.929,00 |
| 13.05.2026 | 24,80 | 25,62 | 24,28 | 25,18 | 2,07% | 3.907.302,00 |
| 12.05.2026 | 24,97 | 25,41 | 24,18 | 24,67 | -2,34% | 3.251.288,00 |
| 11.05.2026 | 23,48 | 25,38 | 23,48 | 25,26 | 9,64% | 3.471.503,00 |
| 08.05.2026 | 22,73 | 23,33 | 22,20 | 23,04 | 2,81% | 2.888.716,00 |
| 07.05.2026 | 23,31 | 24,11 | 22,17 | 22,41 | -5,32% | 4.765.607,00 |
| 06.05.2026 | 25,19 | 25,20 | 23,05 | 23,67 | -15,28% | 7.061.845,00 |
| 05.05.2026 | 27,63 | 28,67 | 27,24 | 27,94 | 2,65% | 6.022.183,00 |
| 04.05.2026 | 27,94 | 28,01 | 26,40 | 27,22 | -1,84% | 3.604.412,00 |
| 01.05.2026 | 27,00 | 27,76 | 26,88 | 27,73 | 2,89% | 2.471.951,00 |
| 30.04.2026 | 26,36 | 27,52 | 26,31 | 26,95 | 2,32% | 2.181.802,00 |
| 29.04.2026 | 25,98 | 26,82 | 25,61 | 26,34 | 2,49% | 2.009.638,00 |
| 28.04.2026 | 26,58 | 26,59 | 25,49 | 25,70 | -2,95% | 2.011.872,00 |
| 27.04.2026 | 26,63 | 26,98 | 25,96 | 26,48 | -0,49% | 2.215.577,00 |
| 24.04.2026 | 24,59 | 26,65 | 24,10 | 26,61 | 10,00% | 4.351.916,00 |
| 23.04.2026 | 24,08 | 24,28 | 23,51 | 24,19 | 0,62% | 2.380.474,00 |
| 22.04.2026 | 24,00 | 24,40 | 23,64 | 24,04 | 1,35% | 1.612.651,00 |
| 21.04.2026 | 23,49 | 23,91 | 23,01 | 23,72 | 1,72% | 1.924.577,00 |
| 20.04.2026 | 23,19 | 23,54 | 22,96 | 23,32 | 0,60% | 2.256.778,00 |
| 17.04.2026 | 23,27 | 23,57 | 22,70 | 23,18 | -2,89% | 1.964.327,00 |
| 16.04.2026 | 23,09 | 24,13 | 22,95 | 23,87 | 3,65% | 2.170.651,00 |
| 15.04.2026 | 22,84 | 23,06 | 22,27 | 23,03 | 0,61% | 1.697.521,00 |
| 14.04.2026 | 22,90 | 23,16 | 22,37 | 22,89 | -0,69% | 1.496.645,00 |
| 13.04.2026 | 22,90 | 23,20 | 22,45 | 23,05 | 1,50% | 1.900.234,00 |
| 10.04.2026 | 22,12 | 22,99 | 22,06 | 22,71 | 3,98% | 2.676.048,00 |
| 09.04.2026 | 21,34 | 22,36 | 21,18 | 21,84 | 1,91% | 3.112.642,00 |
| 08.04.2026 | 22,56 | 22,56 | 20,51 | 21,43 | -4,07% | 4.090.706,00 |
| 07.04.2026 | 21,58 | 22,42 | 21,35 | 22,34 | 2,95% | 2.271.081,00 |
| 06.04.2026 | 21,77 | 22,25 | 21,29 | 21,70 | 0,70% | 1.708.033,00 |
| 02.04.2026 | 21,29 | 21,88 | 21,19 | 21,55 | 0,14% | 2.497.518,00 |
| 01.04.2026 | 22,25 | 22,36 | 20,76 | 21,52 | -2,32% | 3.184.617,00 |
| 31.03.2026 | 21,45 | 22,43 | 21,40 | 22,03 | 3,92% | 3.259.290,00 |
| 30.03.2026 | 22,00 | 22,33 | 21,04 | 21,20 | -1,85% | 2.685.385,00 |
| 27.03.2026 | 21,45 | 21,89 | 21,16 | 21,60 | 0,09% | 2.517.752,00 |
| 26.03.2026 | 20,39 | 21,69 | 20,26 | 21,58 | 3,90% | 4.020.102,00 |
| 25.03.2026 | 20,67 | 20,96 | 20,32 | 20,77 | 1,96% | 2.417.295,00 |
| 24.03.2026 | 18,32 | 20,48 | 18,32 | 20,37 | 10,11% | 3.383.667,00 |
| 23.03.2026 | 18,15 | 19,06 | 17,92 | 18,50 | 4,52% | 3.145.015,00 |
| 20.03.2026 | 18,82 | 19,02 | 17,59 | 17,70 | -6,55% | 9.343.050,00 |
| 19.03.2026 | 18,50 | 19,54 | 17,99 | 18,94 | -0,42% | 2.827.032,00 |
| 18.03.2026 | 19,09 | 19,58 | 19,00 | 19,02 | 0,16% | 3.054.052,00 |
| 17.03.2026 | 17,87 | 20,08 | 17,80 | 18,99 | 7,65% | 6.138.484,00 |
| 16.03.2026 | 17,75 | 18,08 | 17,37 | 17,64 | 0,40% | 3.105.602,00 |
| 13.03.2026 | 17,69 | 18,31 | 17,04 | 17,57 | -0,73% | 4.146.322,00 |
| 12.03.2026 | 17,57 | 18,13 | 17,21 | 17,70 | -1,06% | 2.638.176,00 |
| 11.03.2026 | 17,84 | 18,17 | 17,48 | 17,89 | 0,51% | 2.651.141,00 |
| 10.03.2026 | 17,33 | 18,38 | 17,08 | 17,80 | 2,18% | 2.941.880,00 |
| 09.03.2026 | 16,10 | 17,45 | 15,48 | 17,42 | 6,15% | 4.727.912,00 |
| 06.03.2026 | 16,43 | 16,77 | 16,12 | 16,41 | -2,03% | 2.910.338,00 |
| 05.03.2026 | 17,71 | 17,82 | 16,30 | 16,75 | -4,45% | 3.711.709,00 |
| 04.03.2026 | 17,01 | 17,77 | 16,76 | 17,53 | 4,53% | 3.038.012,00 |
| 03.03.2026 | 17,01 | 17,06 | 16,27 | 16,77 | -6,78% | 3.984.244,00 |
| 02.03.2026 | 17,78 | 18,34 | 17,17 | 17,99 | -1,37% | 2.917.955,00 |
| 27.02.2026 | 16,88 | 18,30 | 16,75 | 18,24 | 5,31% | 5.450.066,00 |
| 26.02.2026 | 17,82 | 17,90 | 16,95 | 17,32 | -3,88% | 2.981.239,00 |
| 25.02.2026 | 18,59 | 18,63 | 17,83 | 18,02 | -2,12% | 2.464.542,00 |
| 24.02.2026 | 18,04 | 18,79 | 17,42 | 18,41 | 2,11% | 2.793.423,00 |
| 23.02.2026 | 16,81 | 18,35 | 16,67 | 18,03 | 5,81% | 4.232.052,00 |
| 20.02.2026 | 18,64 | 20,22 | 16,15 | 17,04 | -16,51% | 11.407.699,00 |
| 19.02.2026 | 21,04 | 21,33 | 20,37 | 20,41 | -3,50% | 4.436.834,00 |
| 18.02.2026 | 20,76 | 21,43 | 20,44 | 21,15 | 2,27% | 4.027.477,00 |
| 17.02.2026 | 20,39 | 20,86 | 19,65 | 20,68 | 0,78% | 3.964.459,00 |
| 13.02.2026 | 20,22 | 21,12 | 19,98 | 20,52 | 0,49% | 2.587.115,00 |
| 12.02.2026 | 21,19 | 21,85 | 19,95 | 20,42 | -2,85% | 4.581.184,00 |
| 11.02.2026 | 19,44 | 21,09 | 19,44 | 21,02 | 9,19% | 5.521.761,00 |
| 10.02.2026 | 18,99 | 19,99 | 18,84 | 19,25 | 1,69% | 4.151.351,00 |
| 09.02.2026 | 18,26 | 19,04 | 17,91 | 18,93 | 3,33% | 2.897.833,00 |
| 06.02.2026 | 17,17 | 18,47 | 17,10 | 18,32 | 8,47% | 3.522.039,00 |
| 05.02.2026 | 17,58 | 18,07 | 16,52 | 16,89 | -5,85% | 3.227.232,00 |
| 04.02.2026 | 16,70 | 18,10 | 16,70 | 17,94 | 8,60% | 5.523.290,00 |
| 03.02.2026 | 15,93 | 16,74 | 15,60 | 16,52 | 6,03% | 3.840.679,00 |
| 02.02.2026 | 14,75 | 15,75 | 14,75 | 15,58 | 3,94% | 2.472.505,00 |
| 30.01.2026 | 14,96 | 15,26 | 14,43 | 14,99 | -1,64% | 3.028.425,00 |
| 29.01.2026 | 15,24 | 15,43 | 14,64 | 15,24 | 0,86% | 2.855.584,00 |