17,543€
-6,25%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 18,70 | 18,71 | 18,08 | 18,40 | -1,70% | - |
| 22.06.2026 | 18,99 | 19,01 | 18,33 | 18,71 | -1,33% | - |
| 19.06.2026 | 19,00 | 19,01 | 18,93 | 18,97 | -3,39% | - |
| 18.06.2026 | 19,15 | 19,63 | 19,15 | 19,63 | -0,36% | 6,00 |
| 17.06.2026 | 18,65 | 19,81 | 18,61 | 19,70 | 3,96% | - |
| 16.06.2026 | 19,06 | 19,06 | 18,95 | 18,95 | -0,55% | 202,00 |
| 15.06.2026 | 19,36 | 19,52 | 18,89 | 19,06 | 3,06% | 1.428,00 |
| 12.06.2026 | 18,49 | 18,49 | 18,49 | 18,49 | 4,94% | 9,00 |
| 10.06.2026 | 17,04 | 17,62 | 17,04 | 17,62 | 2,17% | 811,00 |
| 09.06.2026 | 18,13 | 18,13 | 17,25 | 17,25 | -4,03% | 205,00 |
| 08.06.2026 | 18,06 | 18,06 | 17,97 | 17,97 | 1,01% | 395,00 |
| 05.06.2026 | 18,16 | 18,16 | 17,79 | 17,79 | -5,65% | 411,00 |
| 04.06.2026 | 19,29 | 19,29 | 18,62 | 18,86 | -6,05% | 373,00 |
| 03.06.2026 | 20,52 | 20,54 | 19,78 | 20,07 | -0,59% | 825,00 |
| 02.06.2026 | 18,88 | 20,19 | 18,88 | 20,19 | 6,21% | 1.229,00 |
| 01.06.2026 | 19,05 | 19,05 | 18,75 | 19,01 | -1,68% | 108,00 |
| 29.05.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 1,42% | 1,00 |
| 27.05.2026 | 18,94 | 19,07 | 18,85 | 19,07 | 2,61% | 866,00 |
| 26.05.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,62% | 272,00 |
| 22.05.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -0,73% | 100,00 |
| 21.05.2026 | 19,38 | 19,38 | 17,76 | 18,60 | -2,03% | 1.875,00 |
| 19.05.2026 | 19,26 | 19,26 | 18,80 | 18,99 | -6,52% | 266,00 |
| 18.05.2026 | 19,50 | 20,31 | 19,50 | 20,31 | 1,10% | 319,00 |
| 15.05.2026 | 20,91 | 21,43 | 20,09 | 20,09 | -7,55% | 250,00 |
| 14.05.2026 | 21,47 | 21,90 | 21,47 | 21,73 | 3,62% | 2.817,00 |
| 13.05.2026 | 21,49 | 21,49 | 20,97 | 20,97 | -0,71% | 530,00 |
| 12.05.2026 | 21,35 | 21,88 | 21,12 | 21,12 | -1,81% | 52,00 |
| 11.05.2026 | 19,70 | 21,51 | 19,70 | 21,51 | 9,16% | 1.133,00 |
| 08.05.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -1,87% | 34,00 |
| 07.05.2026 | 20,26 | 20,26 | 20,08 | 20,08 | 1,39% | 307,00 |
| 06.05.2026 | 22,77 | 22,80 | 19,40 | 19,81 | -15,72% | 3.415,00 |
| 05.05.2026 | 23,65 | 23,66 | 23,50 | 23,50 | 2,31% | 648,00 |
| 04.05.2026 | 23,55 | 24,28 | 22,97 | 22,97 | -1,42% | 156,00 |
| 30.04.2026 | 23,29 | 23,30 | 23,29 | 23,30 | 2,92% | 3.311,00 |
| 29.04.2026 | 21,92 | 22,64 | 21,92 | 22,64 | 2,30% | 150,00 |
| 28.04.2026 | 22,38 | 22,38 | 22,09 | 22,13 | -1,16% | 51,00 |
| 27.04.2026 | 22,98 | 22,99 | 22,39 | 22,39 | 2,10% | 10,00 |
| 24.04.2026 | 20,93 | 21,93 | 20,93 | 21,93 | 8,46% | 825,00 |
| 23.04.2026 | 20,68 | 20,68 | 20,22 | 20,22 | -0,59% | 60,00 |
| 22.04.2026 | 20,56 | 20,56 | 20,29 | 20,34 | 3,25% | 190,00 |
| 21.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,28% | 100,00 |
| 20.04.2026 | 19,34 | 19,65 | 19,34 | 19,65 | 0,85% | 329,00 |
| 17.04.2026 | 20,07 | 20,07 | 19,15 | 19,48 | -0,97% | 861,00 |
| 16.04.2026 | 19,55 | 19,67 | 19,55 | 19,67 | 1,44% | 226,00 |
| 15.04.2026 | 19,10 | 19,39 | 19,00 | 19,39 | 0,28% | 10.856,00 |
| 14.04.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -1,60% | 99,00 |
| 13.04.2026 | 19,08 | 19,65 | 19,08 | 19,65 | 1,58% | 520,00 |
| 10.04.2026 | 18,89 | 19,47 | 18,89 | 19,35 | 4,99% | 379,00 |
| 09.04.2026 | 17,99 | 18,43 | 17,99 | 18,43 | 3,05% | 24,00 |
| 08.04.2026 | 19,53 | 19,53 | 17,88 | 17,88 | -4,33% | 542,00 |
| 07.04.2026 | 18,69 | 18,69 | 18,69 | 18,69 | 0,19% | 39,00 |
| 02.04.2026 | 18,22 | 18,66 | 18,00 | 18,66 | 0,51% | 579,00 |
| 01.04.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -2,32% | 200,00 |
| 31.03.2026 | 18,87 | 19,00 | 18,87 | 19,00 | 0,18% | 135,00 |
| 30.03.2026 | 18,90 | 18,97 | 18,90 | 18,97 | 2,18% | 1.171,00 |
| 27.03.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -0,16% | 60,00 |
| 26.03.2026 | 17,75 | 18,59 | 17,75 | 18,59 | 3,94% | 1.136,00 |
| 25.03.2026 | 17,75 | 18,13 | 17,75 | 17,89 | 12,24% | 607,00 |
| 23.03.2026 | 15,12 | 15,94 | 15,12 | 15,94 | 2,81% | 442,00 |
| 20.03.2026 | 16,08 | 16,08 | 15,50 | 15,50 | -3,06% | 361,00 |
| 19.03.2026 | 15,78 | 15,99 | 15,78 | 15,99 | -5,38% | 1.573,00 |
| 18.03.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 2,21% | 415,00 |
| 17.03.2026 | 15,20 | 17,07 | 15,20 | 16,54 | 6,33% | 739,00 |
| 16.03.2026 | 15,65 | 15,65 | 15,32 | 15,55 | 0,42% | 703,00 |
| 13.03.2026 | 15,49 | 15,49 | 15,49 | 15,49 | 1,21% | 1,00 |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,84% | 40,00 |
| 11.03.2026 | 15,40 | 15,43 | 15,40 | 15,43 | 0,92% | 52,00 |
| 10.03.2026 | 15,11 | 15,29 | 14,99 | 15,29 | 7,07% | 4.994,00 |
| 09.03.2026 | 14,33 | 14,33 | 13,97 | 14,28 | -2,39% | 1.510,00 |
| 06.03.2026 | 14,28 | 14,63 | 14,28 | 14,63 | -1,25% | 2,00 |
| 05.03.2026 | 14,87 | 15,38 | 14,81 | 14,82 | 3,60% | 2.789,00 |
| 03.03.2026 | 14,35 | 14,35 | 14,24 | 14,30 | -8,04% | 2.610,00 |
| 02.03.2026 | 15,63 | 15,63 | 15,55 | 15,55 | 7,17% | 1.405,00 |
| 27.02.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -1,53% | 1.500,00 |
| 26.02.2026 | 15,50 | 15,50 | 14,53 | 14,74 | -2,77% | 806,00 |
| 25.02.2026 | 15,14 | 15,16 | 15,14 | 15,16 | 0,10% | 900,00 |
| 24.02.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -2,76% | 4,00 |
| 23.02.2026 | 14,52 | 15,57 | 14,19 | 15,57 | 9,57% | 362,00 |
| 20.02.2026 | 15,53 | 15,53 | 13,90 | 14,21 | -19,01% | 4.509,00 |
| 19.02.2026 | 17,80 | 17,80 | 17,44 | 17,55 | -2,80% | 6.158,00 |
| 18.02.2026 | 17,92 | 18,05 | 17,42 | 18,05 | 4,18% | 5.035,00 |
| 17.02.2026 | 17,11 | 17,33 | 16,69 | 17,33 | -1,39% | 1.292,00 |
| 16.02.2026 | 17,11 | 17,57 | 17,11 | 17,57 | 1,86% | 5,00 |
| 13.02.2026 | 17,12 | 17,52 | 17,12 | 17,25 | 0,09% | 620,00 |
| 12.02.2026 | 17,46 | 17,52 | 16,99 | 17,24 | -1,74% | 894,00 |
| 11.02.2026 | 17,28 | 17,54 | 17,28 | 17,54 | 6,98% | 57,00 |
| 10.02.2026 | 15,71 | 16,40 | 15,71 | 16,40 | 3,05% | 148,00 |
| 09.02.2026 | 15,29 | 15,91 | 15,14 | 15,91 | 2,94% | 1.735,00 |
| 06.02.2026 | 14,43 | 15,59 | 14,43 | 15,46 | 2,76% | 955,00 |
| 05.02.2026 | 14,98 | 15,04 | 14,98 | 15,04 | -1,25% | 24,00 |
| 04.02.2026 | 13,95 | 15,23 | 13,95 | 15,23 | 9,41% | 4.989,00 |
| 03.02.2026 | 13,25 | 13,97 | 13,25 | 13,92 | 16,00% | 2.488,00 |
| 02.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 145,00 |
| 30.01.2026 | 12,85 | 12,85 | 12,20 | 12,20 | -3,25% | 475,00 |
| 29.01.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 0,08% | 1.976,00 |
| 28.01.2026 | 12,82 | 12,82 | 12,60 | 12,60 | -4,33% | 110,00 |
| 26.01.2026 | 13,33 | 13,33 | 13,17 | 13,17 | -1,61% | 665,00 |
| 23.01.2026 | 13,60 | 13,60 | 13,39 | 13,39 | -2,23% | 178,00 |
| 22.01.2026 | 13,80 | 13,80 | 13,69 | 13,69 | 4,86% | 612,00 |
| 21.01.2026 | 12,97 | 13,35 | 12,97 | 13,06 | 2,07% | 2.525,00 |