26,720€
5,78%
Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,49 | 26,80 | 26,16 | 26,70 | 5,70% | - |
| 09.05.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,79% | - |
| 08.05.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 2,47% | - |
| 07.05.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,83% | - |
| 06.05.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 0,83% | - |
| 03.05.2024 | 24,21 | 24,21 | 24,21 | 24,21 | 1,09% | - |
| 02.05.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -6,19% | - |
| 30.04.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 1,15% | - |
| 29.04.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 1,20% | - |
| 26.04.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,08% | - |
| 25.04.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,85% | - |
| 24.04.2024 | 24,71 | 24,71 | 24,71 | 24,71 | 0,82% | - |
| 23.04.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 1,87% | - |
| 22.04.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -1,51% | - |
| 19.04.2024 | 24,43 | 24,43 | 24,43 | 24,43 | -0,08% | - |
| 18.04.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,53% | - |
| 17.04.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 1,70% | - |
| 16.04.2024 | 24,17 | 24,17 | 24,17 | 24,17 | -1,87% | - |
| 15.04.2024 | 24,64 | 24,64 | 24,63 | 24,63 | -2,26% | 320,00 |
| 12.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,36% | - |
| 11.04.2024 | 25,28 | 25,29 | 25,28 | 25,29 | -1,52% | 14,00 |
| 10.04.2024 | 25,63 | 25,71 | 25,63 | 25,68 | 4,39% | 31.292,00 |
| 09.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 08.04.2024 | 24,56 | 25,00 | 24,56 | 25,00 | 0,24% | 10.200,00 |
| 05.04.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -4,77% | - |
| 04.04.2024 | 26,20 | 26,20 | 26,19 | 26,19 | 3,64% | 34,00 |
| 03.04.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -3,40% | - |
| 02.04.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 4,64% | - |
| 28.03.2024 | 24,20 | 25,00 | 24,05 | 25,00 | -0,79% | 35,00 |
| 27.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 26.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,59% | - |
| 25.03.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,59% | - |
| 22.03.2024 | 25,00 | 25,25 | 25,00 | 25,25 | 1,41% | 108,00 |
| 21.03.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 20.03.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,38% | - |
| 19.03.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 2,62% | - |
| 18.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,85% | - |
| 15.03.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,20% | - |
| 14.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,95% | - |
| 13.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | - |
| 12.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,64% | - |
| 11.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | - |
| 08.03.2024 | 22,95 | 23,65 | 22,95 | 23,65 | 11,82% | 2.000,00 |
| 07.03.2024 | 19,94 | 21,15 | 19,94 | 21,15 | 13,34% | 1.016,00 |
| 06.03.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 1,30% | - |
| 05.03.2024 | 17,96 | 18,42 | 17,96 | 18,42 | -1,81% | 440,00 |
| 04.03.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 3,65% | - |
| 01.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,61% | - |
| 29.02.2024 | 25,80 | 25,80 | 17,64 | 17,64 | -33,31% | 100,00 |
| 28.02.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | - |
| 27.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,04% | - |
| 26.02.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | - |
| 23.02.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 1,51% | - |
| 22.02.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 1,53% | - |
| 21.02.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 1,36% | - |
| 20.02.2024 | 25,95 | 25,95 | 25,80 | 25,80 | -0,77% | 68,00 |
| 19.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,76% | - |
| 16.02.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 3,44% | - |
| 15.02.2024 | 24,60 | 24,70 | 24,60 | 24,70 | -1,20% | 160,00 |
| 14.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -11,19% | - |
| 13.02.2024 | 28,60 | 28,60 | 28,15 | 28,15 | 2,18% | 150,00 |
| 12.02.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -0,18% | - |
| 09.02.2024 | 27,50 | 27,60 | 27,50 | 27,60 | -0,36% | 100,00 |
| 08.02.2024 | 27,55 | 27,70 | 27,55 | 27,70 | -0,18% | 19,00 |
| 07.02.2024 | 27,65 | 27,75 | 27,65 | 27,75 | 0,91% | 50,00 |
| 06.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,96% | - |
| 05.02.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -0,36% | - |
| 02.02.2024 | 28,00 | 28,15 | 28,00 | 28,15 | 1,62% | 41,00 |
| 01.02.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -2,81% | - |
| 31.01.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,87% | - |
| 30.01.2024 | 28,60 | 28,75 | 28,60 | 28,75 | 0,52% | 57,00 |
| 29.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,55% | - |
| 26.01.2024 | 28,85 | 29,05 | 28,85 | 29,05 | 1,93% | 106,00 |
| 25.01.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -2,73% | - |
| 24.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 6,93% | - |
| 23.01.2024 | 26,95 | 27,40 | 26,95 | 27,40 | 2,81% | 20,00 |
| 22.01.2024 | 26,55 | 26,65 | 26,55 | 26,65 | -0,37% | 31,00 |
| 19.01.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 1,90% | - |
| 18.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -2,60% | - |
| 17.01.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -1,82% | - |
| 16.01.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,73% | - |
| 15.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 12.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,91% | - |
| 11.01.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,90% | - |
| 10.01.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -1,94% | - |
| 09.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,53% | - |
| 08.01.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 1,44% | - |
| 05.01.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -1,42% | - |
| 04.01.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -2,09% | - |
| 03.01.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,88% | - |
| 02.01.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 29.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 28.12.2023 | 28,90 | 28,90 | 28,90 | 28,90 | -1,03% | - |
| 27.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 4,85% | - |
| 22.12.2023 | 27,85 | 27,85 | 27,85 | 27,85 | 1,46% | - |
| 21.12.2023 | 27,45 | 27,45 | 27,45 | 27,45 | -1,26% | - |
| 20.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 19.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,90% | - |
| 18.12.2023 | 27,65 | 27,65 | 27,65 | 27,65 | -2,47% | - |
| 15.12.2023 | 28,35 | 28,35 | 28,35 | 28,35 | 6,78% | - |