63,025€
3,63%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 60,53 | 64,38 | 60,47 | 64,24 | 5,90% | 607,00 |
| 02.02.2026 | 58,36 | 61,27 | 57,56 | 60,66 | 3,60% | 5.795,00 |
| 30.01.2026 | 56,04 | 60,74 | 55,76 | 58,55 | 6,20% | 1.714,00 |
| 29.01.2026 | 57,58 | 58,98 | 55,13 | 55,13 | -4,52% | 177,00 |
| 28.01.2026 | 57,45 | 58,70 | 57,10 | 57,74 | 0,87% | 282,00 |
| 27.01.2026 | 58,00 | 58,22 | 57,08 | 57,24 | -1,29% | 580,00 |
| 26.01.2026 | 57,99 | 58,34 | 57,52 | 57,99 | -0,17% | - |
| 23.01.2026 | 58,72 | 58,98 | 57,74 | 58,09 | -0,94% | 366,00 |
| 22.01.2026 | 58,42 | 59,28 | 58,04 | 58,64 | 0,33% | 1.080,00 |
| 21.01.2026 | 56,51 | 58,56 | 56,43 | 58,45 | 3,54% | 1.007,00 |
| 20.01.2026 | 57,99 | 57,99 | 55,73 | 56,45 | -4,26% | 754,00 |
| 19.01.2026 | 58,87 | 59,01 | 58,73 | 58,96 | -0,41% | 167,00 |
| 16.01.2026 | 60,15 | 60,49 | 58,68 | 59,20 | -2,16% | 7.000,00 |
| 15.01.2026 | 59,74 | 60,69 | 59,49 | 60,51 | 1,71% | 18,00 |
| 14.01.2026 | 58,44 | 59,90 | 58,39 | 59,49 | 1,73% | 134,00 |
| 13.01.2026 | 58,68 | 59,24 | 57,81 | 58,48 | -0,26% | - |
| 12.01.2026 | 58,90 | 59,21 | 57,60 | 58,63 | -0,74% | 2.131,00 |
| 09.01.2026 | 59,08 | 59,43 | 58,14 | 59,07 | 0,15% | 369,00 |
| 08.01.2026 | 56,75 | 60,34 | 56,50 | 58,98 | 3,93% | 459,00 |
| 07.01.2026 | 58,49 | 58,54 | 56,34 | 56,75 | -2,94% | 14,00 |
| 06.01.2026 | 55,35 | 58,52 | 55,04 | 58,47 | 5,85% | 824,00 |
| 05.01.2026 | 55,05 | 56,32 | 54,94 | 55,24 | 0,64% | 639,00 |
| 02.01.2026 | 54,44 | 55,06 | 53,97 | 54,89 | 1,27% | 51,00 |
| 30.12.2025 | 54,16 | 54,20 | 54,12 | 54,20 | 0,13% | - |
| 29.12.2025 | 54,10 | 54,29 | 53,64 | 54,13 | 2,19% | 704,00 |
| 23.12.2025 | 53,87 | 53,90 | 52,89 | 52,97 | -1,51% | 300,00 |
| 22.12.2025 | 54,20 | 54,56 | 53,61 | 53,78 | -0,92% | 103,00 |
| 19.12.2025 | 54,85 | 54,99 | 53,70 | 54,28 | -0,77% | 242,00 |
| 18.12.2025 | 54,44 | 55,35 | 54,32 | 54,70 | 0,46% | 223,00 |
| 17.12.2025 | 54,40 | 55,49 | 54,00 | 54,45 | 0,48% | 530,00 |
| 16.12.2025 | 53,98 | 54,92 | 53,96 | 54,19 | -0,39% | 746,00 |
| 15.12.2025 | 55,04 | 55,32 | 53,55 | 54,40 | -1,95% | 698,00 |
| 12.12.2025 | 56,47 | 56,79 | 55,20 | 55,48 | -1,14% | 305,00 |
| 11.12.2025 | 55,24 | 56,13 | 54,90 | 56,12 | 1,01% | 506,00 |
| 10.12.2025 | 52,67 | 55,64 | 52,56 | 55,56 | 5,47% | 770,00 |
| 09.12.2025 | 51,95 | 53,26 | 51,79 | 52,68 | 1,44% | - |
| 08.12.2025 | 52,87 | 52,94 | 51,72 | 51,93 | -1,72% | 404,00 |
| 05.12.2025 | 52,11 | 53,96 | 51,96 | 52,84 | 0,38% | 848,00 |