18,688€
0,69%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 12,49 | 12,93 | 12,49 | 12,79 | -2,74% | 1.717,00 |
| 19.01.2026 | 13,18 | 13,18 | 13,15 | 13,15 | -2,34% | 42,00 |
| 16.01.2026 | 13,50 | 14,15 | 13,47 | 13,47 | 0,04% | 1.633,00 |
| 15.01.2026 | 13,00 | 13,46 | 13,00 | 13,46 | 6,91% | 282,00 |
| 14.01.2026 | 12,42 | 12,83 | 12,42 | 12,59 | 1,00% | 1.193,00 |
| 13.01.2026 | 12,54 | 12,54 | 12,30 | 12,47 | 1,09% | 108,00 |
| 12.01.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 1,65% | 300,00 |
| 09.01.2026 | 12,13 | 12,13 | 12,13 | 12,13 | 1,85% | 250,00 |
| 08.01.2026 | 11,01 | 11,91 | 11,01 | 11,91 | 6,48% | 2.255,00 |
| 06.01.2026 | 10,71 | 11,19 | 10,71 | 11,19 | 7,86% | 738,00 |
| 05.01.2026 | 10,37 | 10,37 | 10,37 | 10,37 | -1,85% | 2,00 |
| 02.01.2026 | 9,91 | 10,57 | 9,91 | 10,57 | 4,81% | 520,00 |
| 30.12.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,50% | 3,00 |
| 29.12.2025 | 10,16 | 10,29 | 10,00 | 10,03 | 0,40% | 1.336,00 |
| 23.12.2025 | 9,94 | 9,99 | 9,94 | 9,99 | -2,82% | 271,00 |
| 22.12.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 1,88% | 99,00 |
| 19.12.2025 | 10,31 | 10,31 | 10,09 | 10,09 | -0,98% | 188,00 |
| 18.12.2025 | 10,00 | 10,19 | 10,00 | 10,19 | 0,89% | 360,00 |
| 17.12.2025 | 10,06 | 10,10 | 10,06 | 10,10 | 1,88% | 220,00 |
| 16.12.2025 | 10,06 | 10,06 | 9,91 | 9,91 | -5,72% | 1.209,00 |
| 15.12.2025 | 11,15 | 11,15 | 10,52 | 10,52 | -4,41% | 1.507,00 |
| 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 |