21,553$
0,15%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2026 | 15,79 | 15,90 | 14,96 | 15,11 | -3,33% | 3.063.303,00 |
| 27.01.2026 | 15,99 | 16,00 | 15,41 | 15,63 | -1,08% | 2.407.935,00 |
| 26.01.2026 | 15,73 | 16,24 | 15,55 | 15,80 | 0,32% | 2.193.912,00 |
| 23.01.2026 | 16,05 | 16,13 | 15,73 | 15,75 | -1,81% | 1.807.423,00 |
| 22.01.2026 | 16,35 | 16,53 | 15,86 | 16,04 | -0,93% | 2.467.696,00 |
| 21.01.2026 | 15,84 | 16,39 | 15,19 | 16,19 | 6,09% | 4.144.172,00 |
| 20.01.2026 | 14,95 | 15,35 | 14,76 | 15,26 | -2,24% | 2.765.433,00 |
| 16.01.2026 | 16,10 | 16,58 | 15,55 | 15,61 | 0,32% | 5.305.227,00 |
| 15.01.2026 | 15,12 | 15,87 | 14,77 | 15,56 | 4,01% | 3.437.567,00 |
| 14.01.2026 | 14,72 | 15,17 | 14,35 | 14,96 | 1,84% | 3.743.213,00 |
| 13.01.2026 | 14,91 | 14,94 | 14,31 | 14,69 | -0,20% | 2.503.041,00 |
| 12.01.2026 | 14,19 | 14,86 | 14,15 | 14,72 | 2,94% | 3.440.222,00 |
| 09.01.2026 | 13,94 | 14,38 | 13,49 | 14,30 | 3,25% | 3.370.261,00 |
| 08.01.2026 | 12,86 | 13,94 | 12,80 | 13,85 | 5,97% | 3.012.639,00 |
| 07.01.2026 | 13,20 | 13,30 | 12,74 | 13,07 | -1,58% | 1.855.023,00 |
| 06.01.2026 | 12,73 | 13,31 | 12,69 | 13,28 | 4,24% | 2.982.357,00 |
| 05.01.2026 | 12,31 | 12,88 | 12,27 | 12,74 | 4,00% | 2.894.898,00 |
| 02.01.2026 | 11,95 | 12,39 | 11,83 | 12,25 | 3,90% | 2.718.080,00 |
| 31.12.2025 | 11,82 | 11,98 | 11,68 | 11,79 | -0,25% | 1.938.391,00 |
| 30.12.2025 | 11,94 | 12,06 | 11,81 | 11,82 | -1,17% | 1.321.637,00 |
| 29.12.2025 | 11,90 | 12,00 | 11,73 | 11,96 | -1,08% | 1.789.639,00 |
| 26.12.2025 | 11,95 | 12,11 | 11,83 | 12,09 | 0,75% | 1.741.702,00 |
| 24.12.2025 | 11,72 | 12,02 | 11,69 | 12,00 | 2,21% | 726.716,00 |
| 23.12.2025 | 11,97 | 11,97 | 11,68 | 11,74 | -2,17% | 2.025.181,00 |
| 22.12.2025 | 11,89 | 12,40 | 11,85 | 12,00 | 1,52% | 1.727.804,00 |
| 19.12.2025 | 11,81 | 12,13 | 11,77 | 11,82 | -0,42% | 3.331.302,00 |
| 18.12.2025 | 11,68 | 12,05 | 11,65 | 11,87 | 2,24% | 2.054.609,00 |
| 17.12.2025 | 11,72 | 12,05 | 11,56 | 11,61 | -0,68% | 2.428.644,00 |
| 16.12.2025 | 11,79 | 11,95 | 11,55 | 11,69 | -0,76% | 2.030.382,00 |
| 15.12.2025 | 13,08 | 13,08 | 11,77 | 11,78 | -9,03% | 3.454.300,00 |
| 12.12.2025 | 13,20 | 13,40 | 12,88 | 12,95 | -1,52% | 1.377.689,00 |
| 11.12.2025 | 13,03 | 13,42 | 13,02 | 13,15 | 0,69% | 1.612.155,00 |
| 10.12.2025 | 12,44 | 13,24 | 12,30 | 13,06 | 5,32% | 3.240.712,00 |
| 09.12.2025 | 12,28 | 13,13 | 12,25 | 12,40 | 1,64% | 2.853.522,00 |
| 08.12.2025 | 12,72 | 12,89 | 12,09 | 12,20 | -3,94% | 2.251.464,00 |
| 05.12.2025 | 12,54 | 13,38 | 12,50 | 12,70 | 1,28% | 2.383.107,00 |
| 04.12.2025 | 12,95 | 13,06 | 12,46 | 12,54 | -3,24% | 2.210.377,00 |
| 03.12.2025 | 12,71 | 12,99 | 12,62 | 12,96 | 1,49% | 1.402.228,00 |
| 02.12.2025 | 12,93 | 12,96 | 12,48 | 12,77 | -0,55% | 1.963.394,00 |
| 01.12.2025 | 12,61 | 13,11 | 12,51 | 12,84 | 0,39% | 2.818.171,00 |
| 28.11.2025 | 12,55 | 12,79 | 12,45 | 12,79 | 2,57% | 1.453.402,00 |
| 26.11.2025 | 12,33 | 12,63 | 12,19 | 12,47 | 1,22% | 2.423.339,00 |
| 25.11.2025 | 11,69 | 12,46 | 11,56 | 12,32 | 7,13% | 2.905.164,00 |
| 24.11.2025 | 11,15 | 11,67 | 11,00 | 11,50 | 4,07% | 3.393.343,00 |
| 21.11.2025 | 10,51 | 11,38 | 10,51 | 11,05 | 5,44% | 3.029.958,00 |
| 20.11.2025 | 10,89 | 11,17 | 10,44 | 10,48 | -2,06% | 2.483.574,00 |
| 19.11.2025 | 10,98 | 11,15 | 10,70 | 10,70 | -2,10% | 3.028.549,00 |
| 18.11.2025 | 11,11 | 11,29 | 10,92 | 10,93 | -2,84% | 2.649.540,00 |
| 17.11.2025 | 11,81 | 11,86 | 11,18 | 11,25 | -5,38% | 2.747.727,00 |
| 14.11.2025 | 11,92 | 12,01 | 11,66 | 11,89 | -3,10% | 2.916.020,00 |
| 13.11.2025 | 12,63 | 12,73 | 12,26 | 12,27 | -2,70% | 2.566.799,00 |
| 12.11.2025 | 12,75 | 13,04 | 12,37 | 12,61 | -0,32% | 2.694.396,00 |
| 11.11.2025 | 12,75 | 12,87 | 12,38 | 12,65 | -0,78% | 2.179.324,00 |
| 10.11.2025 | 12,62 | 13,15 | 12,19 | 12,75 | 1,92% | 3.576.963,00 |
| 07.11.2025 | 11,38 | 12,60 | 10,57 | 12,51 | 6,56% | 9.955.937,00 |