Chemours Co. CC
NYSE · Vereinigte Staaten · Prozessindustrie
$13,51-0,06 (-0,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,51 | -0,44 % | $13,70 | $13,60 | $13,14 | 808,84K |
| 2026-09-30 | $13,57 | -2,30 % | $14,03 | $14,04 | $13,56 | 2,40M |
| 2026-09-29 | $13,89 | -1,70 % | $14,27 | $14,33 | $13,81 | 2,04M |
| 2026-09-28 | $14,13 | -2,28 % | $14,38 | $14,49 | $14,10 | 1,24M |
| 2026-09-25 | $14,46 | +1,90 % | $14,27 | $14,64 | $14,19 | 1,77M |
| 2026-09-24 | $14,19 | -3,73 % | $14,66 | $14,68 | $13,98 | 2,24M |
| 2026-09-23 | $14,74 | -1,60 % | $14,93 | $14,94 | $14,64 | 1,05M |
| 2026-09-22 | $14,98 | +3,10 % | $14,63 | $15,10 | $14,57 | 1,82M |
| 2026-09-21 | $14,53 | +1,32 % | $14,63 | $14,68 | $14,34 | 1,28M |
| 2026-09-18 | $14,34 | -0,69 % | $14,42 | $14,42 | $14,15 | 2,78M |
| 2026-09-17 | $14,44 | +0,14 % | $14,74 | $14,77 | $14,39 | 1,99M |
| 2026-09-16 | $14,42 | -1,77 % | $14,86 | $14,90 | $14,10 | 2,14M |
| 2026-09-15 | $14,68 | +0,69 % | $14,50 | $14,85 | $14,35 | 2,78M |
| 2026-09-14 | $14,58 | -2,99 % | $14,75 | $14,90 | $14,52 | 1,67M |
| 2026-09-11 | $15,03 | -0,27 % | $15,22 | $15,28 | $14,98 | 1,18M |
| 2026-09-10 | $15,07 | +0,20 % | $15,40 | $15,45 | $15,01 | 1,98M |
| 2026-09-09 | $15,04 | -2,65 % | $15,60 | $15,62 | $15,03 | 1,74M |
| 2026-09-08 | $15,45 | +0,98 % | $15,29 | $15,60 | $15,24 | 1,89M |
| 2026-09-04 | $15,30 | -1,16 % | $15,26 | $15,61 | $15,16 | 1,19M |
| 2026-09-03 | $15,48 | -1,28 % | $15,78 | $15,81 | $15,22 | 1,35M |
| 2026-09-02 | $15,68 | +3,84 % | $15,25 | $15,96 | $15,17 | 1,86M |
| 2026-09-01 | $15,10 | -2,96 % | $15,36 | $15,50 | $14,97 | 2,51M |
| 2026-08-31 | $15,56 | -0,38 % | $15,79 | $15,93 | $15,35 | 1,99M |
| 2026-08-28 | $15,62 | -1,64 % | $16,08 | $16,22 | $15,47 | 1,22M |
| 2026-08-27 | $15,88 | +0,63 % | $15,78 | $15,94 | $15,56 | 1,25M |
| 2026-08-26 | $15,78 | +0,06 % | $15,66 | $15,88 | $15,48 | 1,39M |
| 2026-08-25 | $15,77 | +2,47 % | $15,64 | $15,87 | $15,17 | 1,68M |
| 2026-08-24 | $15,39 | -3,63 % | $15,90 | $15,90 | $15,24 | 1,49M |
| 2026-08-21 | $15,97 | +1,78 % | $15,81 | $16,19 | $15,77 | 1,18M |
| 2026-08-20 | $15,69 | -1,38 % | $15,72 | $16,06 | $15,59 | 1,78M |
| 2026-08-19 | $15,91 | +3,18 % | $15,62 | $16,31 | $15,62 | 1,80M |
| 2026-08-18 | $15,42 | -1,91 % | $15,48 | $15,55 | $15,04 | 1,91M |
| 2026-08-17 | $15,72 | -0,82 % | $15,87 | $15,99 | $15,38 | 1,93M |
| 2026-08-14 | $15,85 | +3,87 % | $15,51 | $16,03 | $15,44 | 2,17M |
| 2026-08-13 | $15,26 | +0,13 % | $14,96 | $15,36 | $14,46 | 3,64M |
| 2026-08-12 | $15,24 | +2,97 % | $15,23 | $15,64 | $14,95 | 3,92M |
| 2026-08-11 | $14,80 | +1,44 % | $14,95 | $15,27 | $14,64 | 3,35M |
| 2026-08-10 | $14,59 | -7,37 % | $15,17 | $15,55 | $14,47 | 4,75M |
| 2026-08-07 | $15,75 | +4,24 % | $15,41 | $16,23 | $15,34 | 2,87M |
| 2026-08-06 | $15,11 | +3,56 % | $14,62 | $15,53 | $14,62 | 5,39M |
| 2026-08-05 | $14,59 | -18,63 % | $16,01 | $16,05 | $14,58 | 10,41M |
| 2026-08-04 | $17,93 | +4,79 % | $17,40 | $17,97 | $17,08 | 2,87M |
| 2026-08-03 | $17,11 | +3,01 % | $16,78 | $17,20 | $16,62 | 2,57M |
| 2026-07-31 | $16,61 | -2,92 % | $17,17 | $17,17 | $16,18 | 1,94M |
| 2026-07-30 | $17,11 | +3,76 % | $16,96 | $17,15 | $16,75 | 1,35M |
| 2026-07-29 | $16,49 | -3,40 % | $17,09 | $17,18 | $16,28 | 1,98M |
| 2026-07-28 | $17,07 | +0,53 % | $16,99 | $17,32 | $16,81 | 1,78M |
| 2026-07-27 | $16,98 | -1,39 % | $17,39 | $17,39 | $16,74 | 2,75M |
| 2026-07-24 | $17,22 | -1,43 % | $17,71 | $17,71 | $17,11 | 1,55M |
| 2026-07-23 | $17,47 | -4,22 % | $18,37 | $18,73 | $17,33 | 1,83M |
| 2026-07-22 | $18,24 | +1,79 % | $17,94 | $18,63 | $17,61 | 1,94M |
| 2026-07-21 | $17,92 | +4,31 % | $17,48 | $18,12 | $17,22 | 2,43M |
| 2026-07-20 | $17,18 | -1,94 % | $17,45 | $17,50 | $17,06 | 1,68M |
| 2026-07-17 | $17,52 | +1,10 % | $17,07 | $17,86 | $17,01 | 1,52M |
| 2026-07-16 | $17,33 | -6,37 % | $18,17 | $18,63 | $17,08 | 2,89M |
| 2026-07-15 | $18,51 | -0,64 % | $18,91 | $19,22 | $18,09 | 2,06M |
| 2026-07-14 | $18,63 | +2,81 % | $18,54 | $18,84 | $18,32 | 3,37M |
| 2026-07-13 | $18,12 | +1,74 % | $17,82 | $18,45 | $17,55 | 2,24M |
| 2026-07-10 | $17,81 | +2,42 % | $17,64 | $18,04 | $17,33 | 1,95M |
| 2026-07-09 | $17,39 | -5,39 % | $18,19 | $18,72 | $17,26 | 3,50M |
| 2026-07-08 | $18,38 | -2,49 % | $18,83 | $19,22 | $18,16 | 1,84M |
| 2026-07-07 | $18,85 | +3,63 % | $18,02 | $18,92 | $17,97 | 2,90M |
| 2026-07-06 | $18,19 | -4,31 % | $18,95 | $19,04 | $17,87 | 2,98M |
| 2026-07-02 | $19,01 | -5,61 % | $19,90 | $20,58 | $18,80 | 2,82M |
| 2026-07-01 | $20,14 | -1,85 % | $20,07 | $20,91 | $19,78 | 1,88M |
| 2026-06-30 | $20,52 | +1,28 % | $20,34 | $20,70 | $19,83 | 3,09M |
| 2026-06-29 | $20,26 | -2,31 % | $20,51 | $20,70 | $19,43 | 3,74M |
| 2026-06-26 | $20,74 | -2,90 % | $20,70 | $20,85 | $19,93 | 6,77M |
| 2026-06-25 | $21,36 | +0,90 % | $21,14 | $21,84 | $20,02 | 2,18M |
| 2026-06-24 | $21,17 | +6,06 % | $19,70 | $21,37 | $19,12 | 6,21M |
| 2026-06-23 | $19,96 | -6,99 % | $20,59 | $21,18 | $19,93 | 2,18M |
| 2026-06-22 | $21,46 | -1,42 % | $21,60 | $21,76 | $20,95 | 1,84M |
| 2026-06-18 | $21,77 | -1,14 % | $22,27 | $22,33 | $21,62 | 2,48M |
| 2026-06-17 | $22,02 | +1,62 % | $21,93 | $23,13 | $21,68 | 1,98M |
| 2026-06-16 | $21,67 | -3,39 % | $22,51 | $23,33 | $21,33 | 2,39M |
| 2026-06-15 | $22,43 | +1,95 % | $22,28 | $22,69 | $22,00 | 2,23M |
| 2026-06-12 | $22,00 | +2,23 % | $21,68 | $22,35 | $21,55 | 1,22M |
| 2026-06-11 | $21,52 | +5,96 % | $20,78 | $21,73 | $20,77 | 1,56M |
| 2026-06-10 | $20,31 | +0,45 % | $20,06 | $20,69 | $20,02 | 1,88M |
| 2026-06-09 | $20,22 | -3,07 % | $21,07 | $21,26 | $19,73 | 3,85M |
| 2026-06-08 | $20,86 | +1,76 % | $21,05 | $21,05 | $20,35 | 1,18M |
| 2026-06-05 | $20,50 | -5,40 % | $21,37 | $21,50 | $20,35 | 2,19M |
| 2026-06-04 | $21,67 | -4,16 % | $22,10 | $22,26 | $21,34 | 2,41M |
| 2026-06-03 | $22,61 | -2,75 % | $23,19 | $23,37 | $22,59 | 1,51M |
| 2026-06-02 | $23,25 | +4,17 % | $22,61 | $23,93 | $22,58 | 1,85M |
| 2026-06-01 | $22,32 | +0,72 % | $22,20 | $22,48 | $21,23 | 2,36M |
| 2026-05-29 | $22,16 | -2,46 % | $22,56 | $22,90 | $21,88 | 1,92M |
| 2026-05-28 | $22,72 | +0,98 % | $22,24 | $23,09 | $22,15 | 2,02M |
| 2026-05-27 | $22,50 | +1,81 % | $22,02 | $22,53 | $21,84 | 2,30M |
| 2026-05-26 | $22,10 | +3,42 % | $21,54 | $22,13 | $21,37 | 2,17M |