16,855€
0,39%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 17,06 | 17,15 | 16,65 | 16,66 | -0,80% | - |
| 20.12.2024 | 16,75 | 16,79 | 16,75 | 16,79 | -0,65% | 35,00 |
| 19.12.2024 | 16,98 | 16,98 | 16,78 | 16,90 | -3,10% | 69,00 |
| 18.12.2024 | 17,22 | 17,68 | 17,22 | 17,44 | -1,27% | 753,00 |
| 17.12.2024 | 17,62 | 17,67 | 17,62 | 17,67 | -1,29% | 91,00 |
| 16.12.2024 | 18,00 | 18,36 | 17,90 | 17,90 | -1,76% | 151,00 |
| 13.12.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,33% | 100,00 |
| 12.12.2024 | 18,48 | 18,48 | 18,08 | 18,16 | -8,15% | 430,00 |
| 11.12.2024 | 19,67 | 19,77 | 19,67 | 19,77 | -2,11% | 27,00 |
| 10.12.2024 | 20,38 | 20,40 | 20,05 | 20,19 | -3,81% | 318,00 |
| 09.12.2024 | 20,00 | 20,99 | 20,00 | 20,99 | 2,99% | 8.162,00 |
| 06.12.2024 | 19,69 | 20,38 | 19,69 | 20,38 | 4,09% | 242,00 |
| 05.12.2024 | 19,86 | 19,86 | 19,58 | 19,58 | -5,96% | 98,00 |
| 03.12.2024 | 20,70 | 20,82 | 20,70 | 20,82 | 2,56% | 86,00 |
| 02.12.2024 | 20,40 | 20,73 | 20,21 | 20,30 | -0,83% | 214,00 |
| 29.11.2024 | 20,48 | 20,48 | 20,47 | 20,47 | -1,30% | 28,00 |
| 26.11.2024 | 21,19 | 21,19 | 20,41 | 20,74 | -1,24% | 234,00 |
| 25.11.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 8,42% | 523,00 |
| 22.11.2024 | 19,69 | 19,69 | 19,37 | 19,37 | 2,65% | 1.008,00 |
| 21.11.2024 | 18,15 | 18,87 | 18,15 | 18,87 | 4,11% | 262,00 |
| 20.11.2024 | 18,01 | 18,13 | 18,01 | 18,13 | 1,54% | 93,00 |
| 19.11.2024 | 18,17 | 18,17 | 17,75 | 17,85 | -1,33% | 256,00 |
| 18.11.2024 | 17,72 | 18,09 | 17,72 | 18,09 | 2,00% | 204,00 |
| 15.11.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,55% | 18,00 |
| 14.11.2024 | 18,48 | 18,48 | 18,02 | 18,02 | -0,39% | 63,00 |
| 13.11.2024 | 18,41 | 18,41 | 18,09 | 18,09 | -0,17% | 305,00 |
| 12.11.2024 | 18,43 | 18,43 | 18,12 | 18,12 | -2,48% | 218,00 |
| 11.11.2024 | 18,58 | 18,72 | 18,48 | 18,58 | -1,14% | 760,00 |
| 08.11.2024 | 18,75 | 18,79 | 18,75 | 18,79 | -1,36% | 86,00 |
| 07.11.2024 | 19,07 | 19,07 | 19,05 | 19,05 | -0,78% | 944,00 |
| 06.11.2024 | 19,35 | 19,35 | 18,84 | 19,20 | 3,45% | 1.027,00 |
| 05.11.2024 | 19,16 | 19,16 | 18,55 | 18,56 | -3,06% | 136,00 |
| 04.11.2024 | 19,32 | 19,32 | 19,15 | 19,15 | 15,05% | 57,00 |
| 31.10.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -0,95% | 82,00 |
| 30.10.2024 | 16,77 | 16,99 | 16,71 | 16,80 | -0,62% | 205,00 |
| 29.10.2024 | 17,24 | 17,24 | 16,91 | 16,91 | -0,41% | 374,00 |
| 28.10.2024 | 17,23 | 17,23 | 16,98 | 16,98 | -0,32% | 581,00 |
| 24.10.2024 | 16,89 | 17,03 | 16,89 | 17,03 | 1,01% | 46,00 |
| 23.10.2024 | 17,12 | 17,12 | 16,86 | 16,86 | -1,58% | 1.195,00 |
| 22.10.2024 | 17,16 | 17,16 | 17,13 | 17,13 | -2,95% | 273,00 |
| 21.10.2024 | 17,88 | 17,88 | 17,60 | 17,65 | -2,86% | 36,00 |
| 18.10.2024 | 18,42 | 18,42 | 18,05 | 18,17 | -0,71% | 159,00 |
| 16.10.2024 | 17,70 | 18,30 | 17,69 | 18,30 | 0,00% | 742,00 |
| 15.10.2024 | 18,21 | 18,30 | 18,21 | 18,30 | -0,19% | 51,00 |
| 11.10.2024 | 17,82 | 18,34 | 17,82 | 18,34 | 1,75% | 82,00 |
| 03.10.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 2,85% | 2,00 |
| 02.10.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -3,15% | 400,00 |
| 30.09.2024 | 18,40 | 18,40 | 18,09 | 18,09 | -4,29% | 79,00 |
| 27.09.2024 | 18,45 | 18,90 | 18,45 | 18,90 | 13,24% | 33,00 |
| 26.09.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -1,50% | 40,00 |
| 25.09.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -4,27% | 18,00 |
| 24.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 5,04% | 100,00 |
| 23.09.2024 | 16,99 | 16,99 | 16,80 | 16,85 | -0,88% | 1.272,00 |
| 20.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 5,00 |
| 18.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,91% | 90,00 |
| 16.09.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -0,22% | 100,00 |
| 13.09.2024 | 15,30 | 16,01 | 15,30 | 16,01 | 7,45% | 220,00 |
| 11.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,23% | 100,00 |
| 09.09.2024 | 15,80 | 15,80 | 15,24 | 15,24 | -6,96% | 150,00 |
| 06.09.2024 | 16,78 | 16,78 | 16,38 | 16,38 | -1,97% | 110,00 |
| 04.09.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -5,86% | 30,00 |
| 02.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 2,96% | 1,00 |
| 27.08.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -2,21% | 210,00 |
| 26.08.2024 | 17,49 | 17,63 | 17,49 | 17,63 | 3,77% | 1.020,00 |
| 23.08.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 2,35% | 75,00 |
| 22.08.2024 | 17,02 | 17,02 | 16,60 | 16,60 | 1,84% | 61,00 |
| 21.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 10,00 |
| 20.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,03% | 597,00 |
| 14.08.2024 | 16,34 | 16,60 | 16,34 | 16,60 | 1,69% | 468,00 |
| 12.08.2024 | 16,80 | 16,80 | 16,32 | 16,32 | -2,86% | 489,00 |
| 09.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 7,00 |
| 06.08.2024 | 17,48 | 17,48 | 17,10 | 17,10 | 0,15% | 232,00 |
| 05.08.2024 | 18,24 | 18,24 | 17,08 | 17,08 | -4,82% | 424,00 |
| 02.08.2024 | 19,39 | 19,39 | 17,94 | 17,94 | -18,75% | 440,00 |
| 01.08.2024 | 22,40 | 22,40 | 21,99 | 22,08 | -0,59% | 142,00 |
| 31.07.2024 | 22,21 | 22,21 | 22,21 | 22,21 | -1,16% | 23,00 |
| 30.07.2024 | 22,19 | 22,47 | 22,19 | 22,47 | 1,17% | 39,00 |
| 29.07.2024 | 22,21 | 22,21 | 22,21 | 22,21 | 1,79% | 40,00 |
| 26.07.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -2,02% | 1,00 |
| 24.07.2024 | 22,15 | 22,27 | 22,15 | 22,27 | 0,54% | 57,00 |
| 23.07.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 3,31% | 40,00 |
| 22.07.2024 | 21,60 | 21,60 | 21,44 | 21,44 | -4,33% | 538,00 |
| 18.07.2024 | 22,17 | 22,47 | 22,17 | 22,41 | -2,57% | 118,00 |
| 17.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 100,00 |
| 15.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,31% | 16,00 |
| 12.07.2024 | 22,06 | 22,06 | 22,05 | 22,05 | -0,45% | 100,00 |
| 11.07.2024 | 22,01 | 22,32 | 22,01 | 22,15 | 3,07% | 128,00 |
| 09.07.2024 | 20,37 | 21,49 | 20,37 | 21,49 | 4,12% | 1.858,00 |
| 08.07.2024 | 20,13 | 20,87 | 20,13 | 20,64 | 0,19% | 65,00 |
| 05.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,88% | 100,00 |
| 04.07.2024 | 20,92 | 21,21 | 20,92 | 21,21 | 2,17% | 115,00 |
| 03.07.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -2,21% | 46,00 |
| 02.07.2024 | 20,80 | 21,33 | 20,80 | 21,23 | 1,72% | 133,00 |
| 01.07.2024 | 20,87 | 20,87 | 20,87 | 20,87 | -0,43% | 36,00 |
| 28.06.2024 | 21,33 | 21,33 | 20,96 | 20,96 | -1,64% | 455,00 |
| 27.06.2024 | 21,33 | 21,33 | 21,31 | 21,31 | -1,21% | 560,00 |
| 26.06.2024 | 21,21 | 21,57 | 21,21 | 21,57 | 0,42% | 87,00 |
| 25.06.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -0,37% | 160,00 |
| 24.06.2024 | 21,69 | 21,69 | 21,56 | 21,56 | 0,98% | 559,00 |
| 21.06.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -1,79% | 27,00 |