27,286$
0,95%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,01 | 27,33 | 26,49 | 27,32 | 1,07% | 776.635,00 |
| 25.04.2024 | 27,01 | 27,24 | 26,38 | 27,03 | -0,18% | 924.935,00 |
| 24.04.2024 | 26,76 | 27,48 | 26,68 | 27,08 | 1,31% | 1.039.663,00 |
| 23.04.2024 | 26,27 | 26,92 | 26,12 | 26,73 | 1,14% | 1.141.036,00 |
| 22.04.2024 | 26,08 | 26,71 | 26,01 | 26,43 | 2,01% | 1.038.898,00 |
| 19.04.2024 | 26,40 | 26,54 | 25,83 | 25,91 | -2,15% | 899.985,00 |
| 18.04.2024 | 26,72 | 26,75 | 26,06 | 26,48 | 0,42% | 1.233.471,00 |
| 17.04.2024 | 26,68 | 26,94 | 26,33 | 26,37 | -0,15% | 1.147.005,00 |
| 16.04.2024 | 25,75 | 26,55 | 25,64 | 26,41 | 1,50% | 1.336.335,00 |
| 15.04.2024 | 26,71 | 26,93 | 25,84 | 26,02 | -1,74% | 982.304,00 |
| 12.04.2024 | 27,05 | 27,19 | 26,35 | 26,48 | -3,00% | 736.567,00 |
| 11.04.2024 | 27,67 | 27,67 | 27,04 | 27,30 | -0,76% | 821.059,00 |
| 10.04.2024 | 27,60 | 28,03 | 27,33 | 27,51 | -2,31% | 917.561,00 |
| 09.04.2024 | 28,00 | 28,64 | 27,37 | 28,16 | 4,10% | 1.175.656,00 |
| 08.04.2024 | 27,31 | 27,78 | 27,02 | 27,05 | 0,11% | 915.975,00 |
| 05.04.2024 | 27,18 | 27,18 | 26,34 | 27,02 | -0,99% | 1.130.295,00 |
| 04.04.2024 | 28,97 | 29,07 | 27,27 | 27,29 | -5,01% | 1.424.526,00 |
| 03.04.2024 | 28,25 | 28,75 | 27,55 | 28,73 | 4,02% | 1.483.136,00 |
| 02.04.2024 | 28,19 | 28,35 | 26,98 | 27,62 | -3,90% | 2.534.727,00 |
| 01.04.2024 | 26,22 | 28,87 | 26,00 | 28,74 | 9,44% | 3.571.837,00 |
| 28.03.2024 | 25,00 | 27,40 | 24,24 | 26,26 | -9,07% | 6.323.594,00 |
| 27.03.2024 | 27,55 | 28,90 | 27,36 | 28,88 | 5,52% | 1.696.408,00 |
| 26.03.2024 | 28,61 | 28,67 | 27,34 | 27,37 | -3,52% | 1.266.866,00 |
| 25.03.2024 | 27,42 | 28,47 | 27,33 | 28,37 | 1,83% | 1.892.238,00 |
| 22.03.2024 | 27,28 | 27,91 | 27,26 | 27,86 | 2,20% | 1.338.474,00 |
| 21.03.2024 | 27,51 | 27,67 | 27,08 | 27,26 | -0,11% | 1.201.906,00 |
| 20.03.2024 | 27,51 | 27,74 | 26,70 | 27,29 | -0,58% | 1.371.111,00 |
| 19.03.2024 | 27,64 | 28,23 | 27,25 | 27,45 | -1,26% | 1.639.221,00 |
| 18.03.2024 | 27,30 | 27,94 | 27,04 | 27,80 | 2,43% | 1.818.416,00 |
| 15.03.2024 | 26,52 | 27,39 | 26,52 | 27,14 | 1,84% | 2.936.480,00 |
| 14.03.2024 | 26,45 | 26,77 | 26,22 | 26,65 | -0,71% | 1.366.968,00 |
| 13.03.2024 | 26,09 | 26,97 | 26,03 | 26,84 | 2,84% | 1.434.412,00 |
| 12.03.2024 | 26,03 | 26,39 | 25,77 | 26,10 | -0,08% | 1.146.964,00 |
| 11.03.2024 | 26,05 | 26,94 | 25,78 | 26,12 | 1,08% | 1.727.661,00 |
| 08.03.2024 | 25,44 | 26,08 | 25,32 | 25,84 | 1,89% | 2.729.466,00 |
| 07.03.2024 | 25,50 | 26,06 | 24,66 | 25,36 | 15,12% | 6.205.029,00 |
| 06.03.2024 | 20,75 | 22,15 | 20,72 | 22,03 | 7,41% | 2.579.341,00 |
| 05.03.2024 | 19,75 | 20,94 | 19,68 | 20,51 | 1,58% | 2.685.310,00 |
| 04.03.2024 | 20,70 | 21,20 | 19,98 | 20,19 | -2,84% | 2.565.044,00 |
| 01.03.2024 | 19,83 | 21,10 | 19,70 | 20,78 | 5,64% | 5.962.615,00 |
| 29.02.2024 | 18,00 | 20,56 | 15,10 | 19,67 | -31,51% | 27.410.197,00 |
| 28.02.2024 | 28,53 | 28,97 | 28,45 | 28,72 | -0,73% | 1.373.157,00 |
| 27.02.2024 | 29,24 | 29,44 | 28,78 | 28,93 | 0,21% | 654.383,00 |
| 26.02.2024 | 29,26 | 29,59 | 28,79 | 28,87 | -2,07% | 653.463,00 |
| 23.02.2024 | 29,52 | 29,80 | 29,24 | 29,48 | -0,74% | 697.089,00 |
| 22.02.2024 | 29,07 | 29,83 | 29,03 | 29,70 | 2,34% | 1.265.441,00 |
| 21.02.2024 | 28,46 | 29,04 | 28,30 | 29,02 | 1,93% | 843.090,00 |
| 20.02.2024 | 27,71 | 28,60 | 27,52 | 28,47 | 1,24% | 1.224.668,00 |
| 16.02.2024 | 27,69 | 28,81 | 27,56 | 28,12 | 1,08% | 1.477.713,00 |
| 15.02.2024 | 27,13 | 28,14 | 27,01 | 27,82 | 4,43% | 2.040.151,00 |
| 14.02.2024 | 28,29 | 28,70 | 26,54 | 26,64 | -12,63% | 4.638.844,00 |
| 13.02.2024 | 30,22 | 30,69 | 29,84 | 30,49 | -2,21% | 1.698.094,00 |
| 12.02.2024 | 30,09 | 31,76 | 30,09 | 31,18 | 3,62% | 1.056.972,00 |
| 09.02.2024 | 30,00 | 30,22 | 29,49 | 30,09 | 0,30% | 632.882,00 |
| 08.02.2024 | 30,08 | 30,19 | 29,53 | 30,00 | 0,00% | 778.806,00 |
| 07.02.2024 | 30,30 | 30,30 | 29,25 | 30,00 | -0,10% | 946.226,00 |
| 06.02.2024 | 29,83 | 30,90 | 29,83 | 30,03 | 0,47% | 806.826,00 |
| 05.02.2024 | 30,00 | 30,17 | 29,49 | 29,89 | -2,48% | 892.951,00 |
| 02.02.2024 | 30,25 | 31,04 | 29,75 | 30,65 | -0,39% | 729.942,00 |
| 01.02.2024 | 30,58 | 30,93 | 30,18 | 30,77 | 1,99% | 749.734,00 |
| 31.01.2024 | 31,00 | 31,46 | 30,04 | 30,17 | -2,74% | 1.228.641,00 |
| 30.01.2024 | 31,00 | 31,38 | 30,95 | 31,02 | -0,96% | 1.204.661,00 |
| 29.01.2024 | 31,25 | 31,40 | 30,76 | 31,32 | 0,10% | 761.374,00 |
| 26.01.2024 | 32,00 | 32,25 | 31,17 | 31,29 | -1,26% | 1.052.216,00 |
| 25.01.2024 | 31,69 | 31,79 | 31,01 | 31,69 | 1,38% | 722.752,00 |
| 24.01.2024 | 32,31 | 32,48 | 31,20 | 31,26 | -2,83% | 1.343.644,00 |
| 23.01.2024 | 30,43 | 32,19 | 30,13 | 32,17 | 8,10% | 2.477.303,00 |
| 22.01.2024 | 29,14 | 30,02 | 28,98 | 29,76 | 1,85% | 1.067.364,00 |
| 19.01.2024 | 29,25 | 29,26 | 28,52 | 29,22 | -0,44% | 817.543,00 |
| 18.01.2024 | 28,98 | 29,52 | 28,64 | 29,35 | 1,80% | 1.024.171,00 |
| 17.01.2024 | 29,07 | 29,07 | 28,57 | 28,83 | -2,57% | 914.218,00 |
| 16.01.2024 | 29,82 | 30,00 | 29,35 | 29,59 | -1,99% | 960.105,00 |
| 12.01.2024 | 30,68 | 30,80 | 30,05 | 30,19 | -0,10% | 612.480,00 |
| 11.01.2024 | 30,35 | 30,48 | 29,95 | 30,22 | -0,79% | 735.659,00 |
| 10.01.2024 | 30,56 | 30,79 | 30,28 | 30,46 | -0,81% | 654.357,00 |
| 09.01.2024 | 30,78 | 30,98 | 30,35 | 30,71 | -2,07% | 1.065.622,00 |
| 08.01.2024 | 31,05 | 31,60 | 30,76 | 31,36 | 0,26% | 755.784,00 |
| 05.01.2024 | 30,47 | 32,05 | 30,47 | 31,28 | 2,12% | 2.168.863,00 |
| 04.01.2024 | 30,90 | 31,18 | 30,41 | 30,63 | -1,03% | 882.678,00 |
| 03.01.2024 | 31,19 | 31,33 | 30,31 | 30,95 | -2,61% | 1.439.562,00 |
| 02.01.2024 | 31,20 | 32,70 | 31,03 | 31,78 | 0,76% | 1.280.602,00 |
| 29.12.2023 | 31,91 | 32,03 | 31,18 | 31,54 | -1,87% | 1.143.456,00 |
| 28.12.2023 | 32,29 | 32,42 | 31,93 | 32,14 | -1,02% | 569.409,00 |
| 27.12.2023 | 32,42 | 32,56 | 32,02 | 32,47 | 0,15% | 675.736,00 |
| 26.12.2023 | 31,77 | 32,61 | 31,66 | 32,42 | 1,98% | 723.820,00 |
| 22.12.2023 | 31,20 | 32,64 | 31,13 | 31,79 | 2,35% | 1.665.593,00 |
| 21.12.2023 | 30,77 | 31,29 | 30,04 | 31,06 | 2,51% | 1.171.735,00 |
| 20.12.2023 | 30,60 | 30,97 | 30,21 | 30,30 | -1,69% | 1.087.249,00 |
| 19.12.2023 | 31,22 | 31,37 | 30,48 | 30,82 | 0,03% | 1.308.269,00 |
| 18.12.2023 | 30,76 | 30,95 | 30,20 | 30,81 | 1,22% | 1.032.767,00 |
| 15.12.2023 | 31,32 | 31,58 | 30,18 | 30,44 | -3,06% | 2.275.354,00 |
| 14.12.2023 | 29,87 | 31,83 | 29,87 | 31,40 | 7,68% | 2.812.526,00 |
| 13.12.2023 | 28,27 | 29,22 | 27,94 | 29,16 | 2,50% | 1.398.535,00 |
| 12.12.2023 | 28,99 | 28,99 | 28,17 | 28,45 | -1,96% | 916.379,00 |
| 11.12.2023 | 28,76 | 29,19 | 28,64 | 29,02 | 0,42% | 672.655,00 |
| 08.12.2023 | 28,85 | 29,62 | 28,72 | 28,90 | 0,38% | 551.743,00 |
| 07.12.2023 | 28,99 | 29,07 | 28,52 | 28,79 | 0,00% | 965.714,00 |
| 06.12.2023 | 29,00 | 29,68 | 28,57 | 28,79 | 0,21% | 859.354,00 |
| 05.12.2023 | 29,31 | 29,34 | 28,49 | 28,73 | -2,87% | 875.515,00 |
| 04.12.2023 | 29,53 | 29,92 | 29,32 | 29,58 | -0,34% | 1.183.432,00 |