10,223€
-7,07%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 11,07 | 11,32 | 10,10 | 10,27 | -6,64% | - |
| 12.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | 600,00 |
| 10.12.2025 | 10,54 | 10,85 | 10,54 | 10,85 | 2,26% | 153,00 |
| 09.12.2025 | 10,36 | 10,61 | 10,36 | 10,61 | -6,11% | 101,00 |
| 05.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | 38,00 |
| 04.12.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | 100,00 |
| 03.12.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | 2,00 |
| 02.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,96% | 750,00 |
| 01.12.2025 | 10,89 | 11,13 | 10,89 | 11,13 | 0,23% | 325,00 |
| 28.11.2025 | 10,81 | 11,11 | 10,81 | 11,11 | 4,47% | 702,00 |
| 27.11.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -2,03% | 270,00 |
| 26.11.2025 | 10,61 | 10,89 | 10,61 | 10,85 | 1,59% | 241,00 |
| 25.11.2025 | 9,92 | 10,68 | 9,92 | 10,68 | 10,33% | 1.406,00 |
| 24.11.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -1,96% | 600,00 |
| 21.11.2025 | 9,24 | 9,87 | 9,24 | 9,87 | 4,82% | 294,00 |
| 20.11.2025 | 9,23 | 9,42 | 9,23 | 9,42 | -0,80% | 33,00 |
| 18.11.2025 | 9,50 | 9,56 | 9,50 | 9,50 | -4,75% | 1.565,00 |
| 17.11.2025 | 10,17 | 10,20 | 9,97 | 9,97 | -2,06% | 1.003,00 |
| 14.11.2025 | 10,09 | 10,18 | 10,09 | 10,18 | -4,14% | 1.300,00 |
| 13.11.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,21% | 200,00 |
| 12.11.2025 | 11,20 | 11,20 | 10,86 | 10,86 | -0,64% | 6,00 |
| 11.11.2025 | 11,18 | 11,18 | 10,78 | 10,93 | -2,10% | 72,00 |
| 10.11.2025 | 11,50 | 11,84 | 10,82 | 11,17 | 20,96% | 2.141,00 |
| 07.11.2025 | 9,90 | 9,90 | 9,11 | 9,23 | -11,21% | 719,00 |
| 06.11.2025 | 10,41 | 10,74 | 10,40 | 10,40 | -2,85% | 1.296,00 |
| 05.11.2025 | 10,51 | 10,70 | 10,51 | 10,70 | -2,82% | 230,00 |
| 03.11.2025 | 11,46 | 11,46 | 11,01 | 11,01 | -4,01% | 131,00 |
| 31.10.2025 | 11,65 | 11,65 | 11,47 | 11,47 | -0,82% | 4.542,00 |
| 30.10.2025 | 11,99 | 11,99 | 11,40 | 11,57 | -3,54% | 1.385,00 |
| 29.10.2025 | 11,95 | 11,99 | 11,95 | 11,99 | 0,71% | 1.180,00 |
| 28.10.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -1,65% | 43,00 |
| 27.10.2025 | 12,37 | 12,37 | 12,07 | 12,11 | -0,45% | 105,00 |
| 24.10.2025 | 12,04 | 12,16 | 12,04 | 12,16 | 1,80% | 1.689,00 |
| 23.10.2025 | 11,81 | 11,95 | 11,81 | 11,95 | 2,05% | 80,00 |
| 22.10.2025 | 11,67 | 11,71 | 11,67 | 11,71 | 2,54% | 120,00 |
| 20.10.2025 | 11,29 | 11,42 | 11,29 | 11,42 | 4,20% | 320,00 |
| 17.10.2025 | 11,48 | 11,48 | 10,95 | 10,96 | -5,97% | 231,00 |
| 16.10.2025 | 12,53 | 12,53 | 11,65 | 11,65 | -4,98% | 912,00 |
| 15.10.2025 | 12,33 | 12,33 | 12,18 | 12,26 | 1,95% | 1.646,00 |
| 14.10.2025 | 11,54 | 12,03 | 11,01 | 12,03 | 3,04% | 1.260,00 |
| 13.10.2025 | 10,88 | 11,70 | 10,88 | 11,67 | 4,48% | 2.280,00 |
| 10.10.2025 | 12,25 | 12,25 | 11,17 | 11,17 | -13,68% | 1.367,00 |
| 08.10.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,23% | 20,00 |
| 07.10.2025 | 13,68 | 13,83 | 12,91 | 12,97 | -3,32% | 1.981,00 |
| 06.10.2025 | 13,70 | 13,70 | 13,42 | 13,42 | -1,54% | 279,00 |
| 03.10.2025 | 14,06 | 14,06 | 13,63 | 13,63 | -2,01% | 686,00 |
| 02.10.2025 | 14,22 | 14,22 | 13,91 | 13,91 | 5,34% | 262,00 |
| 01.10.2025 | 13,58 | 13,58 | 13,20 | 13,20 | -1,05% | 110,00 |
| 30.09.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,19% | 60,00 |
| 29.09.2025 | 13,55 | 13,58 | 13,38 | 13,50 | 2,12% | 358,00 |
| 26.09.2025 | 13,33 | 13,33 | 13,00 | 13,22 | 0,65% | 851,00 |
| 25.09.2025 | 13,65 | 13,65 | 13,14 | 13,14 | -6,38% | 2.240,00 |
| 24.09.2025 | 13,88 | 14,22 | 13,88 | 14,03 | 0,43% | 312,00 |
| 23.09.2025 | 14,26 | 14,26 | 13,97 | 13,97 | -2,75% | 1.876,00 |
| 22.09.2025 | 14,57 | 14,57 | 14,37 | 14,37 | -0,97% | 77,00 |
| 19.09.2025 | 15,15 | 15,15 | 14,51 | 14,51 | -0,28% | 295,00 |
| 18.09.2025 | 14,53 | 14,55 | 14,53 | 14,55 | 0,59% | 340,00 |
| 17.09.2025 | 14,74 | 15,00 | 14,46 | 14,46 | 0,10% | 478,00 |
| 16.09.2025 | 14,64 | 14,64 | 14,45 | 14,45 | -2,60% | 1.001,00 |
| 15.09.2025 | 14,19 | 15,06 | 14,19 | 14,83 | 3,85% | 3.211,00 |
| 12.09.2025 | 14,29 | 14,29 | 14,25 | 14,28 | 0,35% | 103,00 |
| 11.09.2025 | 13,81 | 14,35 | 13,81 | 14,23 | 2,48% | 3.028,00 |
| 10.09.2025 | 14,48 | 14,48 | 13,89 | 13,89 | -2,46% | 1.259,00 |
| 09.09.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 5,33% | 250,00 |
| 08.09.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,59% | 370,00 |
| 05.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 5,76% | 1.000,00 |
| 04.09.2025 | 12,69 | 12,86 | 12,69 | 12,86 | -1,46% | 110,00 |
| 02.09.2025 | 12,92 | 13,05 | 12,72 | 13,05 | 0,62% | 991,00 |
| 01.09.2025 | 12,97 | 13,24 | 12,93 | 12,97 | -2,19% | 410,00 |
| 28.08.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,42% | 40,00 |
| 27.08.2025 | 13,09 | 13,09 | 13,07 | 13,07 | 1,00% | 600,00 |
| 26.08.2025 | 12,91 | 13,00 | 12,91 | 12,94 | -0,54% | 705,00 |
| 25.08.2025 | 13,29 | 13,29 | 12,95 | 13,01 | -0,65% | 1.378,00 |
| 22.08.2025 | 12,30 | 13,10 | 12,30 | 13,10 | 7,87% | 392,00 |
| 21.08.2025 | 12,52 | 12,52 | 12,03 | 12,14 | -4,86% | 610,00 |
| 20.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,16% | 100,00 |
| 19.08.2025 | 12,94 | 13,11 | 12,59 | 12,91 | 2,46% | 6.260,00 |
| 18.08.2025 | 12,60 | 12,60 | 12,45 | 12,60 | 1,04% | 561,00 |
| 15.08.2025 | 12,43 | 12,47 | 12,43 | 12,47 | -4,08% | 356,00 |
| 14.08.2025 | 12,74 | 13,07 | 12,14 | 13,00 | 5,35% | 2.865,00 |
| 13.08.2025 | 12,35 | 12,50 | 12,34 | 12,34 | 17,52% | 5.460,00 |
| 12.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,62% | 3,00 |
| 11.08.2025 | 10,50 | 10,57 | 10,50 | 10,57 | 1,34% | 1.000,00 |
| 08.08.2025 | 10,36 | 10,43 | 10,36 | 10,43 | 0,10% | 17,00 |
| 07.08.2025 | 10,34 | 10,42 | 10,34 | 10,42 | -0,29% | 406,00 |
| 06.08.2025 | 11,00 | 11,00 | 10,05 | 10,45 | -2,43% | 991,00 |
| 04.08.2025 | 10,09 | 10,71 | 10,05 | 10,71 | 7,76% | 1.419,00 |
| 01.08.2025 | 10,27 | 10,54 | 9,79 | 9,93 | -4,76% | 5.200,00 |
| 31.07.2025 | 10,87 | 11,00 | 10,43 | 10,43 | -5,14% | 3.025,00 |
| 30.07.2025 | 11,33 | 11,45 | 10,91 | 11,00 | -7,06% | 5.272,00 |
| 29.07.2025 | 12,29 | 12,29 | 11,83 | 11,83 | -0,25% | 767,00 |
| 28.07.2025 | 12,00 | 12,39 | 11,86 | 11,86 | 0,30% | 597,00 |
| 25.07.2025 | 11,82 | 12,20 | 11,82 | 11,83 | 0,60% | 121,00 |
| 24.07.2025 | 12,25 | 12,50 | 11,76 | 11,76 | -4,59% | 3.859,00 |
| 23.07.2025 | 12,11 | 12,36 | 11,82 | 12,32 | 1,61% | 3.193,00 |
| 22.07.2025 | 11,30 | 12,13 | 11,30 | 12,13 | 3,06% | 600,00 |
| 21.07.2025 | 11,80 | 11,80 | 11,52 | 11,77 | 0,38% | 2.512,00 |
| 18.07.2025 | 11,61 | 11,72 | 11,61 | 11,72 | -0,51% | 78,00 |
| 17.07.2025 | 11,46 | 11,80 | 11,46 | 11,78 | 3,83% | 2.096,00 |
| 16.07.2025 | 11,36 | 11,36 | 10,90 | 11,35 | -1,43% | 2.132,00 |