26,490€
0,53%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,37 | 26,96 | 26,36 | 26,82 | 1,78% | - |
| 09.05.2024 | 25,59 | 26,38 | 25,41 | 26,35 | 2,97% | - |
| 08.05.2024 | 26,01 | 26,07 | 25,02 | 25,59 | -1,54% | - |
| 07.05.2024 | 25,01 | 26,04 | 25,01 | 25,99 | 2,61% | - |
| 06.05.2024 | 24,81 | 25,41 | 24,55 | 25,33 | 2,80% | - |
| 03.05.2024 | 24,57 | 25,65 | 24,23 | 24,64 | 1,23% | - |
| 02.05.2024 | 24,85 | 25,08 | 24,19 | 24,34 | -3,03% | - |
| 30.04.2024 | 26,06 | 26,06 | 24,96 | 25,10 | -2,79% | - |
| 29.04.2024 | 25,54 | 26,01 | 25,43 | 25,82 | 1,45% | - |
| 26.04.2024 | 25,19 | 25,53 | 24,81 | 25,45 | 0,75% | - |
| 25.04.2024 | 25,31 | 25,49 | 24,67 | 25,26 | -0,20% | - |
| 24.04.2024 | 24,98 | 25,68 | 24,96 | 25,31 | 1,36% | - |
| 23.04.2024 | 24,81 | 25,15 | 24,58 | 24,97 | 0,69% | - |
| 22.04.2024 | 24,32 | 25,05 | 24,20 | 24,80 | 1,87% | - |
| 19.04.2024 | 24,88 | 24,90 | 24,25 | 24,35 | -2,07% | - |
| 18.04.2024 | 24,71 | 25,09 | 24,45 | 24,86 | 0,40% | - |
| 17.04.2024 | 24,87 | 25,30 | 24,71 | 24,76 | -0,24% | - |
| 16.04.2024 | 24,49 | 24,98 | 24,11 | 24,82 | 1,43% | - |
| 15.04.2024 | 24,75 | 25,27 | 24,33 | 24,47 | -1,45% | - |
| 12.04.2024 | 25,45 | 25,75 | 24,77 | 24,83 | -2,44% | - |
| 11.04.2024 | 25,61 | 25,71 | 25,23 | 25,45 | -0,66% | - |
| 10.04.2024 | 25,97 | 26,03 | 25,43 | 25,62 | -1,31% | - |
| 09.04.2024 | 24,91 | 26,29 | 24,88 | 25,96 | 4,09% | - |
| 08.04.2024 | 24,94 | 25,59 | 24,90 | 24,94 | -0,16% | - |
| 05.04.2024 | 25,15 | 25,44 | 24,41 | 24,98 | -0,87% | - |
| 04.04.2024 | 26,51 | 26,67 | 25,18 | 25,20 | -4,83% | - |
| 03.04.2024 | 25,63 | 26,54 | 25,55 | 26,48 | 3,16% | - |
| 02.04.2024 | 24,34 | 26,79 | 24,34 | 25,67 | 5,53% | - |
| 28.03.2024 | 23,83 | 26,68 | 22,80 | 24,33 | 2,85% | - |
| 27.03.2024 | 25,40 | 26,60 | 23,60 | 23,65 | -6,89% | - |
| 26.03.2024 | 26,18 | 26,30 | 25,25 | 25,40 | -3,24% | - |
| 25.03.2024 | 25,65 | 26,25 | 25,20 | 26,25 | 1,84% | 50,00 |
| 22.03.2024 | 24,85 | 25,80 | 24,85 | 25,78 | 2,69% | - |
| 21.03.2024 | 25,00 | 25,35 | 24,95 | 25,10 | 0,30% | - |
| 20.03.2024 | 25,25 | 25,50 | 24,60 | 25,03 | -0,89% | - |
| 19.03.2024 | 25,60 | 25,95 | 25,10 | 25,25 | -0,98% | - |
| 18.03.2024 | 24,90 | 25,70 | 24,80 | 25,50 | 2,82% | - |
| 15.03.2024 | 24,50 | 25,15 | 24,25 | 24,80 | 1,43% | - |
| 14.03.2024 | 24,50 | 24,60 | 24,05 | 24,45 | -0,20% | - |
| 13.03.2024 | 23,88 | 24,65 | 23,58 | 24,50 | 2,62% | - |
| 12.03.2024 | 23,90 | 24,18 | 23,63 | 23,88 | -0,10% | - |
| 11.03.2024 | 23,70 | 24,65 | 23,55 | 23,90 | 1,06% | - |
| 08.03.2024 | 23,18 | 23,80 | 23,08 | 23,65 | 1,83% | 100,00 |
| 07.03.2024 | 20,21 | 24,15 | 20,09 | 23,23 | 14,95% | 900,00 |
| 06.03.2024 | 18,79 | 20,30 | 18,70 | 20,21 | 6,85% | - |
| 05.03.2024 | 18,61 | 19,29 | 17,84 | 18,91 | 1,50% | 25,00 |
| 04.03.2024 | 18,99 | 19,48 | 18,42 | 18,63 | -2,36% | - |
| 01.03.2024 | 18,32 | 19,48 | 17,50 | 19,08 | 4,72% | 108,00 |
| 29.02.2024 | 26,63 | 26,78 | 13,95 | 18,22 | -31,18% | 1.300,00 |
| 28.02.2024 | 26,68 | 26,73 | 26,33 | 26,48 | -0,75% | - |
| 27.02.2024 | 26,63 | 27,13 | 26,43 | 26,68 | 0,00% | - |
| 26.02.2024 | 27,23 | 27,28 | 26,53 | 26,68 | -2,11% | - |
| 23.02.2024 | 27,45 | 27,53 | 27,10 | 27,25 | -0,82% | - |
| 22.02.2024 | 26,78 | 27,58 | 26,75 | 27,48 | 2,52% | - |
| 21.02.2024 | 26,33 | 26,83 | 26,25 | 26,80 | 2,19% | - |
| 20.02.2024 | 26,10 | 26,43 | 25,48 | 26,23 | 0,48% | - |
| 19.02.2024 | 26,03 | 26,15 | 26,03 | 26,10 | 0,19% | - |
| 16.02.2024 | 25,70 | 26,73 | 25,65 | 26,05 | 1,07% | - |
| 15.02.2024 | 24,80 | 26,08 | 24,80 | 25,78 | 3,51% | - |
| 14.02.2024 | 26,75 | 26,80 | 24,73 | 24,90 | -5,59% | 370,00 |
| 13.02.2024 | 28,95 | 28,98 | 26,38 | 26,38 | -8,89% | - |
| 12.02.2024 | 27,98 | 29,43 | 27,83 | 28,95 | 3,95% | - |
| 09.02.2024 | 27,85 | 28,03 | 27,33 | 27,85 | 0,18% | - |
| 08.02.2024 | 27,85 | 28,08 | 27,43 | 27,80 | -0,18% | - |
| 07.02.2024 | 27,93 | 28,08 | 27,18 | 27,85 | -0,09% | - |
| 06.02.2024 | 27,83 | 28,78 | 27,78 | 27,88 | 0,09% | - |
| 05.02.2024 | 28,40 | 28,53 | 27,48 | 27,85 | -1,94% | - |
| 02.02.2024 | 28,30 | 28,73 | 27,53 | 28,40 | 0,18% | - |
| 01.02.2024 | 27,90 | 28,48 | 27,83 | 28,35 | 1,43% | - |
| 31.01.2024 | 28,65 | 28,98 | 27,83 | 27,95 | -2,44% | - |
| 30.01.2024 | 28,90 | 28,98 | 28,53 | 28,65 | -1,04% | - |
| 29.01.2024 | 28,80 | 28,98 | 28,48 | 28,95 | 0,35% | - |
| 26.01.2024 | 29,23 | 29,53 | 28,73 | 28,85 | -1,20% | - |
| 25.01.2024 | 28,70 | 29,28 | 28,58 | 29,20 | 1,57% | - |
| 24.01.2024 | 29,35 | 29,73 | 28,68 | 28,75 | -2,95% | 400,00 |
| 23.01.2024 | 27,35 | 29,68 | 27,25 | 29,63 | 8,22% | - |
| 22.01.2024 | 26,83 | 27,53 | 26,58 | 27,38 | 2,05% | - |
| 19.01.2024 | 26,98 | 27,28 | 26,28 | 26,83 | -0,74% | - |
| 18.01.2024 | 26,50 | 27,18 | 26,38 | 27,03 | 1,89% | - |
| 17.01.2024 | 27,23 | 27,25 | 26,28 | 26,53 | -2,39% | - |
| 16.01.2024 | 27,55 | 27,70 | 27,03 | 27,18 | -1,36% | - |
| 15.01.2024 | 27,58 | 27,65 | 27,50 | 27,55 | -0,09% | - |
| 12.01.2024 | 27,33 | 28,10 | 27,33 | 27,58 | 0,18% | - |
| 11.01.2024 | 27,75 | 27,83 | 27,33 | 27,53 | -0,72% | - |
| 10.01.2024 | 28,10 | 28,13 | 27,68 | 27,73 | -1,16% | - |
| 09.01.2024 | 28,65 | 28,65 | 27,78 | 28,05 | -2,09% | - |
| 08.01.2024 | 28,55 | 28,83 | 28,08 | 28,65 | 0,53% | 170,00 |
| 05.01.2024 | 28,00 | 29,18 | 27,83 | 28,50 | 1,69% | - |
| 04.01.2024 | 28,35 | 28,45 | 27,78 | 28,03 | -1,15% | - |
| 03.01.2024 | 29,05 | 29,05 | 27,83 | 28,35 | -2,41% | - |
| 02.01.2024 | 29,08 | 29,75 | 28,40 | 29,05 | -0,09% | - |
| 29.12.2023 | 29,08 | 29,13 | 29,00 | 29,08 | 0,17% | - |
| 28.12.2023 | 29,05 | 29,38 | 28,85 | 29,03 | -0,68% | - |
| 27.12.2023 | 28,85 | 29,43 | 28,85 | 29,23 | 1,12% | - |
| 22.12.2023 | 28,20 | 29,63 | 28,08 | 28,90 | 2,12% | - |
| 21.12.2023 | 27,58 | 28,33 | 27,33 | 28,30 | 2,26% | - |
| 20.12.2023 | 28,08 | 28,28 | 27,63 | 27,68 | -1,25% | - |
| 19.12.2023 | 28,20 | 28,60 | 27,78 | 28,03 | -0,97% | - |
| 18.12.2023 | 28,00 | 28,33 | 27,68 | 28,30 | 1,34% | - |
| 15.12.2023 | 28,55 | 28,80 | 27,73 | 27,93 | -2,36% | - |