Echtzeit-Aktienkurs The Chemours Co.
Bid:
Ask:
Aktienkurse zur The Chemours Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,40 | 23,92 | 23,31 | 23,51 | -0,72% | - |
| 25.02.2021 | 24,59 | 24,64 | 0,00 | 23,68 | -5,62% | - |
| 24.02.2021 | 25,02 | 25,41 | 25,00 | 25,09 | 0,64% | - |
| 23.02.2021 | 24,78 | 25,10 | 24,24 | 24,93 | -1,91% | - |
| 22.02.2021 | 25,93 | 25,97 | 25,23 | 25,42 | -2,21% | - |
| 19.02.2021 | 25,99 | 26,25 | 25,79 | 25,99 | 4,50% | - |
| 18.02.2021 | 25,57 | 25,64 | 24,81 | 24,87 | -4,29% | - |
| 17.02.2021 | 26,85 | 26,92 | 25,92 | 25,99 | -1,46% | - |
| 16.02.2021 | 26,46 | 26,75 | 26,10 | 26,37 | 0,90% | - |
| 12.02.2021 | 26,96 | 27,27 | 25,52 | 26,14 | -5,12% | - |
| 11.02.2021 | 26,90 | 27,64 | 26,33 | 27,55 | 2,74% | - |
| 10.02.2021 | 26,98 | 27,34 | 26,71 | 26,81 | -1,58% | - |
| 09.02.2021 | 27,53 | 27,60 | 27,04 | 27,24 | -1,05% | - |
| 08.02.2021 | 28,09 | 28,16 | 27,35 | 27,53 | 0,24% | - |
| 05.02.2021 | 27,30 | 27,70 | 27,22 | 27,47 | 2,48% | - |
| 04.02.2021 | 26,88 | 26,89 | 26,75 | 26,80 | 1,46% | - |
| 03.02.2021 | 26,10 | 26,54 | 26,09 | 26,42 | -0,23% | - |
| 02.02.2021 | 26,40 | 26,60 | 26,02 | 26,48 | -1,27% | - |
| 01.02.2021 | 26,85 | 26,99 | 26,41 | 26,82 | 1,73% | - |
| 29.01.2021 | 26,94 | 27,02 | 25,65 | 26,36 | -4,23% | - |
| 28.01.2021 | 27,53 | 27,54 | 27,53 | 27,53 | 0,53% | - |
| 27.01.2021 | 27,38 | 27,38 | 27,38 | 27,38 | 2,15% | - |
| 26.01.2021 | 26,80 | 26,81 | 26,75 | 26,81 | -0,72% | - |
| 25.01.2021 | 27,00 | 27,00 | 27,00 | 27,00 | -1,39% | - |
| 22.01.2021 | 26,70 | 27,56 | 26,47 | 27,38 | 1,46% | - |
| 21.01.2021 | 26,94 | 27,04 | 26,94 | 26,99 | -5,08% | - |
| 20.01.2021 | 29,00 | 29,03 | 28,36 | 28,43 | -0,94% | - |
| 19.01.2021 | 27,88 | 28,79 | 27,73 | 28,70 | 6,02% | - |
| 15.01.2021 | 26,88 | 27,45 | 26,71 | 27,07 | -0,39% | - |
| 14.01.2021 | 27,57 | 27,88 | 27,12 | 27,18 | 0,70% | - |
| 13.01.2021 | 26,73 | 27,47 | 26,54 | 26,99 | -0,75% | - |
| 12.01.2021 | 27,36 | 27,47 | 26,91 | 27,19 | -0,77% | - |
| 11.01.2021 | 27,49 | 27,65 | 27,17 | 27,40 | -0,45% | - |
| 08.01.2021 | 28,21 | 28,70 | 27,12 | 27,53 | -1,59% | - |
| 07.01.2021 | 27,68 | 28,70 | 27,52 | 27,97 | -0,20% | - |
| 06.01.2021 | 27,56 | 28,91 | 27,42 | 28,03 | 6,30% | - |
| 05.01.2021 | 25,32 | 26,61 | 25,19 | 26,37 | 6,59% | - |
| 04.01.2021 | 25,65 | 25,75 | 24,71 | 24,74 | -0,44% | - |
| 31.12.2020 | 25,21 | 25,46 | 24,79 | 24,85 | -1,88% | - |
| 30.12.2020 | 25,42 | 25,45 | 25,04 | 25,32 | 2,74% | - |
| 29.12.2020 | 24,65 | 24,65 | 24,65 | 24,65 | -4,88% | - |
| 28.12.2020 | 26,76 | 26,83 | 25,78 | 25,91 | -2,76% | - |
| 24.12.2020 | 26,53 | 27,55 | 26,41 | 26,65 | -0,32% | - |
| 23.12.2020 | 26,64 | 27,04 | 26,62 | 26,73 | 0,02% | - |
| 22.12.2020 | 27,09 | 27,20 | 26,64 | 26,73 | -2,41% | - |
| 21.12.2020 | 26,31 | 27,52 | 26,26 | 27,39 | 1,29% | - |
| 18.12.2020 | 27,04 | 27,04 | 27,04 | 27,04 | -2,28% | - |
| 17.12.2020 | 27,64 | 27,89 | 27,40 | 27,67 | 1,88% | - |
| 16.12.2020 | 27,37 | 27,47 | 26,79 | 27,16 | 0,15% | - |
| 15.12.2020 | 26,12 | 27,38 | 25,92 | 27,12 | 4,31% | - |
| 14.12.2020 | 26,11 | 26,55 | 25,92 | 26,00 | -3,27% | - |
| 11.12.2020 | 26,49 | 28,66 | 26,06 | 26,88 | 0,90% | - |
| 10.12.2020 | 26,84 | 26,90 | 26,14 | 26,64 | -0,34% | - |
| 09.12.2020 | 27,05 | 27,08 | 26,34 | 26,73 | 0,83% | - |
| 08.12.2020 | 26,59 | 26,83 | 0,00 | 26,51 | 0,36% | - |
| 07.12.2020 | 26,46 | 26,87 | 26,21 | 26,41 | 1,58% | - |
| 04.12.2020 | 25,79 | 26,37 | 25,75 | 26,00 | 1,27% | - |
| 03.12.2020 | 25,70 | 26,12 | 25,51 | 25,68 | 1,42% | - |
| 02.12.2020 | 25,12 | 25,55 | 24,92 | 25,32 | 0,24% | - |
| 01.12.2020 | 25,81 | 25,87 | 24,97 | 25,26 | 3,46% | - |
| 30.11.2020 | 24,77 | 25,17 | 24,33 | 24,41 | -2,92% | - |
| 27.11.2020 | 24,88 | 25,29 | 24,43 | 25,15 | 0,16% | - |
| 25.11.2020 | 25,09 | 25,50 | 24,90 | 25,11 | -2,05% | - |
| 24.11.2020 | 25,73 | 25,73 | 25,57 | 25,63 | 8,37% | - |
| 23.11.2020 | 23,13 | 23,97 | 23,13 | 23,65 | 3,59% | - |
| 20.11.2020 | 23,49 | 23,51 | 22,59 | 22,83 | -4,14% | - |
| 19.11.2020 | 23,68 | 24,07 | 23,16 | 23,82 | 1,41% | - |
| 18.11.2020 | 23,94 | 24,26 | 23,45 | 23,49 | -0,99% | - |
| 17.11.2020 | 22,98 | 23,74 | 22,98 | 23,72 | 3,24% | - |
| 16.11.2020 | 22,69 | 23,70 | 22,69 | 22,98 | 3,12% | - |
| 13.11.2020 | 22,28 | 22,35 | 22,04 | 22,28 | 2,65% | - |
| 12.11.2020 | 22,33 | 22,54 | 21,45 | 21,71 | -5,07% | - |
| 11.11.2020 | 22,54 | 22,87 | 22,10 | 22,87 | 2,35% | - |
| 10.11.2020 | 22,75 | 22,93 | 22,12 | 22,34 | 0,99% | - |
| 09.11.2020 | 23,74 | 23,88 | 21,93 | 22,12 | -2,28% | - |
| 06.11.2020 | 23,44 | 23,53 | 22,59 | 22,64 | -2,87% | - |
| 05.11.2020 | 22,97 | 23,64 | 22,93 | 23,31 | 9,67% | - |
| 04.11.2020 | 20,81 | 22,23 | 20,42 | 21,25 | -2,66% | - |
| 03.11.2020 | 21,32 | 21,92 | 21,19 | 21,83 | 4,95% | - |
| 02.11.2020 | 21,08 | 21,16 | 20,49 | 20,80 | 3,51% | - |
| 30.10.2020 | 20,48 | 20,71 | 19,82 | 20,10 | -2,66% | - |
| 29.10.2020 | 20,10 | 20,95 | 19,95 | 20,65 | 4,40% | - |
| 28.10.2020 | 19,91 | 20,22 | 19,53 | 19,78 | -3,30% | - |
| 27.10.2020 | 20,57 | 20,78 | 20,38 | 20,45 | -0,99% | - |
| 26.10.2020 | 20,93 | 21,04 | 20,35 | 20,66 | -5,58% | - |
| 23.10.2020 | 21,87 | 22,12 | 21,58 | 21,88 | 0,81% | - |
| 22.10.2020 | 21,76 | 21,83 | 21,01 | 21,70 | 2,62% | - |
| 21.10.2020 | 22,46 | 22,68 | 0,00 | 21,15 | -6,99% | - |
| 20.10.2020 | 23,31 | 23,34 | 22,47 | 22,74 | 0,26% | - |
| 19.10.2020 | 23,26 | 23,63 | 22,60 | 22,68 | -1,69% | - |
| 16.10.2020 | 23,18 | 23,50 | 22,98 | 23,07 | 1,34% | - |
| 15.10.2020 | 22,51 | 23,05 | 22,16 | 22,76 | -1,06% | - |
| 14.10.2020 | 22,84 | 23,24 | 22,38 | 23,01 | 0,48% | - |
| 13.10.2020 | 23,19 | 23,46 | 22,71 | 22,90 | -1,61% | - |
| 12.10.2020 | 23,28 | 23,28 | 23,27 | 23,27 | 1,17% | - |
| 09.10.2020 | 23,49 | 23,49 | 22,96 | 23,00 | -2,40% | - |
| 08.10.2020 | 23,24 | 23,70 | 23,10 | 23,57 | 3,04% | - |
| 07.10.2020 | 22,85 | 22,95 | 22,47 | 22,87 | 2,97% | - |
| 06.10.2020 | 22,44 | 23,03 | 22,09 | 22,21 | -0,47% | - |
| 05.10.2020 | 0,00 | 22,77 | 0,00 | 22,32 | 3,89% | - |