55,980€
-1,51%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 56,72 | 57,16 | 55,85 | 56,00 | -1,48% | 70,00 |
| 08.10.2026 | 56,48 | 57,17 | 56,06 | 56,84 | 0,60% | - |
| 07.10.2026 | 57,10 | 57,67 | 56,20 | 56,50 | -0,77% | 108,00 |
| 06.10.2026 | 58,11 | 58,38 | 56,65 | 56,94 | -1,66% | 32,00 |
| 05.10.2026 | 57,93 | 58,75 | 57,49 | 57,90 | 0,42% | 13,00 |
| 02.10.2026 | 57,09 | 58,42 | 56,95 | 57,66 | 1,23% | 72,00 |
| 01.10.2026 | 57,39 | 57,61 | 55,18 | 56,96 | -0,49% | 33,00 |
| 30.09.2026 | 57,93 | 58,14 | 57,03 | 57,24 | -1,31% | 36,00 |
| 29.09.2026 | 58,35 | 58,74 | 57,63 | 58,00 | -0,82% | 14,00 |
| 28.09.2026 | 58,67 | 58,90 | 57,60 | 58,48 | -0,48% | - |
| 25.09.2026 | 58,27 | 58,78 | 58,00 | 58,76 | 0,96% | 1.960,00 |
| 24.09.2026 | 58,59 | 58,97 | 57,45 | 58,20 | -0,89% | - |
| 23.09.2026 | 58,82 | 59,30 | 58,24 | 58,72 | 0,27% | 100,00 |
| 22.09.2026 | 56,87 | 59,10 | 56,84 | 58,56 | 3,15% | 87,00 |
| 21.09.2026 | 57,25 | 57,83 | 56,71 | 56,77 | -0,70% | 30,00 |
| 18.09.2026 | 57,71 | 57,83 | 56,65 | 57,17 | -1,00% | 101,00 |
| 17.09.2026 | 56,77 | 58,23 | 56,72 | 57,75 | 1,69% | 230,00 |
| 16.09.2026 | 57,05 | 57,40 | 56,20 | 56,79 | -0,47% | 722,00 |
| 15.09.2026 | 57,41 | 57,92 | 56,41 | 57,06 | -1,62% | 240,00 |
| 14.09.2026 | 58,78 | 58,94 | 57,87 | 58,00 | -1,19% | 91,00 |
| 11.09.2026 | 59,14 | 59,64 | 58,31 | 58,70 | -0,32% | 550,00 |
| 10.09.2026 | 58,74 | 58,96 | 58,09 | 58,89 | 0,22% | 704,00 |
| 09.09.2026 | 60,40 | 60,87 | 58,73 | 58,76 | -3,00% | - |
| 08.09.2026 | 61,05 | 61,37 | 60,06 | 60,58 | -0,44% | - |
| 07.09.2026 | 61,04 | 61,07 | 60,85 | 60,85 | -0,73% | 12,00 |
| 04.09.2026 | 60,89 | 61,72 | 60,44 | 61,30 | 0,71% | 165,00 |
| 03.09.2026 | 62,33 | 62,65 | 60,54 | 60,87 | -2,25% | 30,00 |
| 02.09.2026 | 60,57 | 62,82 | 60,51 | 62,27 | 2,93% | 560,00 |
| 01.09.2026 | 62,49 | 62,53 | 60,36 | 60,50 | -2,98% | 84,00 |
| 31.08.2026 | 62,81 | 63,44 | 61,99 | 62,36 | -1,13% | 14,00 |
| 28.08.2026 | 62,24 | 63,68 | 62,24 | 63,07 | 1,15% | 192,00 |
| 27.08.2026 | 62,56 | 62,81 | 61,95 | 62,35 | -0,32% | 23,00 |
| 26.08.2026 | 61,77 | 62,68 | 61,70 | 62,55 | 1,39% | - |
| 25.08.2026 | 62,51 | 62,69 | 61,03 | 61,69 | -1,01% | 160,00 |
| 24.08.2026 | 63,32 | 63,98 | 62,26 | 62,32 | -1,78% | - |
| 21.08.2026 | 63,03 | 64,15 | 63,00 | 63,45 | 0,43% | 44,00 |
| 20.08.2026 | 63,25 | 63,87 | 62,79 | 63,18 | -1,83% | 280,00 |
| 19.08.2026 | 62,94 | 64,86 | 62,86 | 64,36 | -2,60% | - |
| 05.05.2026 | 65,77 | 66,84 | 65,26 | 66,08 | 0,71% | 84,00 |
| 04.05.2026 | 66,21 | 67,49 | 64,50 | 65,62 | 1,97% | 2.908,00 |
| 30.04.2026 | 60,17 | 64,36 | 59,84 | 64,35 | 6,73% | 2.208,00 |
| 29.04.2026 | 61,40 | 61,72 | 59,93 | 60,30 | -1,39% | 292,00 |
| 28.04.2026 | 61,57 | 62,37 | 60,21 | 61,15 | -0,60% | 401,00 |
| 27.04.2026 | 61,49 | 62,46 | 61,13 | 61,52 | 0,17% | 265,00 |
| 24.04.2026 | 61,59 | 62,16 | 60,94 | 61,41 | -0,24% | - |
| 23.04.2026 | 61,70 | 62,34 | 60,57 | 61,56 | -0,61% | - |
| 22.04.2026 | 61,99 | 62,63 | 61,44 | 61,94 | 0,45% | - |
| 21.04.2026 | 62,76 | 63,07 | 61,42 | 61,66 | -1,31% | 153,00 |
| 20.04.2026 | 62,29 | 62,94 | 62,18 | 62,48 | -0,41% | 149,00 |
| 17.04.2026 | 62,46 | 63,16 | 60,96 | 62,74 | 0,78% | 320,00 |
| 16.04.2026 | 61,79 | 62,85 | 61,24 | 62,25 | 0,94% | 886,00 |
| 15.04.2026 | 62,58 | 62,70 | 60,07 | 61,67 | -1,46% | 490,00 |
| 14.04.2026 | 63,92 | 65,14 | 62,20 | 62,59 | -0,65% | 47,00 |
| 13.04.2026 | 63,16 | 63,77 | 62,21 | 63,00 | -0,52% | 350,00 |
| 10.04.2026 | 62,12 | 63,75 | 62,02 | 63,33 | 1,85% | 17,00 |
| 09.04.2026 | 63,62 | 63,73 | 61,52 | 62,18 | -2,37% | - |
| 08.04.2026 | 65,23 | 65,55 | 62,58 | 63,69 | -0,94% | - |
| 07.04.2026 | 63,54 | 64,78 | 62,50 | 64,29 | -1,18% | 4.814,00 |
| 02.04.2026 | 64,86 | 66,37 | 64,43 | 65,06 | -0,54% | 2.124,00 |
| 01.04.2026 | 66,17 | 66,98 | 65,41 | 65,41 | -0,95% | 185,00 |
| 31.03.2026 | 63,77 | 66,13 | 63,14 | 66,03 | 4,34% | 2.808,00 |
| 30.03.2026 | 62,00 | 64,56 | 61,94 | 63,29 | 2,29% | 63,00 |
| 27.03.2026 | 63,07 | 63,47 | 61,57 | 61,87 | -1,59% | 4.200,00 |
| 26.03.2026 | 61,50 | 62,98 | 61,35 | 62,87 | 1,78% | 2.550,00 |
| 25.03.2026 | 60,62 | 62,90 | 60,52 | 61,77 | 2,49% | 768,00 |
| 24.03.2026 | 58,65 | 60,98 | 58,00 | 60,27 | 2,89% | - |
| 23.03.2026 | 56,10 | 59,22 | 55,99 | 58,58 | 3,72% | 1.085,00 |
| 20.03.2026 | 59,36 | 59,87 | 55,89 | 56,48 | -4,80% | 164,00 |
| 19.03.2026 | 60,18 | 60,23 | 58,20 | 59,33 | -1,36% | 850,00 |
| 18.03.2026 | 62,07 | 62,35 | 60,03 | 60,15 | -2,68% | 15,00 |
| 17.03.2026 | 60,33 | 62,54 | 60,23 | 61,80 | 2,25% | - |
| 16.03.2026 | 61,11 | 61,75 | 60,43 | 60,44 | -0,28% | 3.314,00 |
| 13.03.2026 | 60,24 | 62,60 | 59,78 | 60,61 | -1,14% | 62,00 |
| 12.03.2026 | 58,29 | 61,43 | 57,60 | 61,31 | 4,93% | 385,00 |
| 11.03.2026 | 59,51 | 60,16 | 57,99 | 58,43 | -2,00% | 118,00 |
| 10.03.2026 | 59,80 | 60,78 | 59,22 | 59,62 | -0,26% | 825,00 |
| 09.03.2026 | 60,25 | 60,80 | 58,04 | 59,78 | -1,30% | 1.861,00 |
| 06.03.2026 | 62,36 | 62,66 | 59,79 | 60,56 | -2,57% | 38,00 |
| 05.03.2026 | 63,29 | 65,00 | 61,78 | 62,16 | -1,51% | 525,00 |
| 04.03.2026 | 63,86 | 64,46 | 62,91 | 63,11 | -1,21% | - |
| 03.03.2026 | 64,31 | 64,38 | 61,70 | 63,88 | -0,78% | 400,00 |
| 02.03.2026 | 64,05 | 64,91 | 61,13 | 64,38 | 0,79% | 303,00 |
| 27.02.2026 | 63,72 | 64,07 | 62,32 | 63,88 | 0,27% | - |
| 26.02.2026 | 63,87 | 64,50 | 62,86 | 63,71 | -0,31% | 121,00 |
| 25.02.2026 | 65,35 | 65,87 | 63,59 | 63,91 | -2,45% | - |
| 24.02.2026 | 64,97 | 66,18 | 64,90 | 65,51 | 0,84% | - |
| 23.02.2026 | 66,89 | 67,22 | 64,37 | 64,97 | -3,30% | 136,00 |
| 20.02.2026 | 66,32 | 67,58 | 65,57 | 67,18 | 1,38% | 209,00 |
| 19.02.2026 | 68,06 | 68,35 | 65,68 | 66,27 | -2,70% | 1.540,00 |
| 18.02.2026 | 66,83 | 68,78 | 66,78 | 68,11 | 2,06% | 135,00 |
| 17.02.2026 | 67,63 | 67,99 | 66,42 | 66,73 | -1,24% | 706,00 |
| 16.02.2026 | 67,50 | 67,59 | 67,46 | 67,57 | 0,16% | 96,00 |
| 13.02.2026 | 67,38 | 68,18 | 66,95 | 67,46 | 0,33% | 184,00 |
| 12.02.2026 | 68,60 | 70,11 | 66,84 | 67,24 | -1,91% | 636,00 |
| 11.02.2026 | 67,64 | 69,77 | 67,58 | 68,55 | 1,18% | 163,00 |
| 10.02.2026 | 65,85 | 68,77 | 65,73 | 67,75 | 2,99% | 110,00 |
| 09.02.2026 | 65,31 | 66,13 | 64,34 | 65,78 | 0,40% | - |
| 06.02.2026 | 64,53 | 66,12 | 64,45 | 65,52 | 1,42% | 14,00 |
| 05.02.2026 | 66,55 | 66,65 | 63,66 | 64,60 | -2,86% | 1.332,00 |
| 04.02.2026 | 64,14 | 67,19 | 64,11 | 66,50 | 3,52% | 276,00 |