56,030€
-1,79%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 57,01 | 57,54 | 55,86 | 56,07 | -1,72% | 60,00 |
| 14.08.2025 | 56,87 | 57,13 | 55,74 | 57,05 | 0,28% | - |
| 13.08.2025 | 54,33 | 56,98 | 54,22 | 56,89 | 4,79% | - |
| 12.08.2025 | 52,60 | 54,87 | 52,51 | 54,29 | 3,17% | - |
| 11.08.2025 | 53,06 | 53,90 | 52,31 | 52,62 | -0,66% | - |
| 08.08.2025 | 52,54 | 53,16 | 52,44 | 52,97 | 0,90% | - |
| 07.08.2025 | 52,19 | 53,56 | 52,09 | 52,50 | 0,40% | - |
| 06.08.2025 | 53,04 | 54,11 | 52,29 | 52,29 | -1,49% | 320,00 |
| 05.08.2025 | 52,84 | 53,90 | 52,59 | 53,08 | 0,99% | 22,00 |
| 04.08.2025 | 50,72 | 53,25 | 50,72 | 52,56 | 3,42% | 24,00 |
| 01.08.2025 | 63,58 | 63,58 | 49,19 | 50,82 | -20,23% | 397,00 |
| 31.07.2025 | 64,28 | 64,76 | 63,02 | 63,71 | -0,89% | 200,00 |
| 30.07.2025 | 65,65 | 66,18 | 64,01 | 64,28 | -2,09% | - |
| 29.07.2025 | 66,27 | 66,78 | 65,47 | 65,65 | -0,82% | - |
| 28.07.2025 | 66,69 | 67,49 | 65,82 | 66,19 | -0,75% | 48,00 |
| 25.07.2025 | 65,15 | 66,72 | 65,10 | 66,69 | 1,29% | 298,00 |
| 24.07.2025 | 67,72 | 67,75 | 65,16 | 65,84 | -2,82% | - |
| 23.07.2025 | 67,39 | 68,72 | 67,36 | 67,75 | 0,70% | - |
| 22.07.2025 | 66,27 | 67,38 | 65,90 | 67,28 | 1,59% | - |
| 21.07.2025 | 66,81 | 67,33 | 66,06 | 66,23 | -0,96% | - |
| 18.07.2025 | 67,45 | 67,55 | 66,33 | 66,87 | -0,83% | - |
| 17.07.2025 | 66,43 | 67,70 | 66,43 | 67,43 | 1,20% | 1,00 |
| 16.07.2025 | 66,49 | 66,98 | 65,24 | 66,63 | 0,17% | - |
| 15.07.2025 | 67,67 | 68,22 | 66,45 | 66,52 | -1,60% | - |
| 14.07.2025 | 68,48 | 68,69 | 67,06 | 67,60 | -1,59% | - |
| 11.07.2025 | 69,86 | 69,86 | 68,16 | 68,69 | -1,43% | - |
| 10.07.2025 | 68,50 | 70,48 | 68,16 | 69,69 | 1,62% | - |
| 09.07.2025 | 68,60 | 69,78 | 67,96 | 68,58 | -0,03% | - |
| 08.07.2025 | 66,86 | 69,61 | 66,25 | 68,60 | 2,80% | - |
| 07.07.2025 | 67,19 | 67,83 | 66,26 | 66,73 | -0,67% | - |
| 04.07.2025 | 67,69 | 67,69 | 67,00 | 67,18 | -0,69% | 65,00 |
| 03.07.2025 | 67,74 | 68,46 | 67,48 | 67,65 | 0,00% | - |
| 02.07.2025 | 66,24 | 67,66 | 66,24 | 67,65 | 2,05% | - |
| 01.07.2025 | 63,36 | 67,35 | 63,04 | 66,29 | 4,51% | - |
| 30.06.2025 | 64,96 | 65,43 | 63,33 | 63,43 | -2,54% | - |
| 27.06.2025 | 65,11 | 66,81 | 64,33 | 65,08 | -0,05% | - |
| 26.06.2025 | 65,09 | 65,78 | 64,78 | 65,11 | 0,05% | - |
| 25.06.2025 | 65,85 | 66,20 | 64,95 | 65,08 | -1,20% | - |
| 24.06.2025 | 65,04 | 66,48 | 64,97 | 65,87 | 1,60% | 17,00 |
| 23.06.2025 | 64,62 | 64,97 | 63,24 | 64,83 | 0,56% | - |
| 20.06.2025 | 64,37 | 65,45 | 64,07 | 64,47 | 0,16% | - |
| 19.06.2025 | 65,21 | 65,22 | 64,37 | 64,37 | -0,97% | - |
| 18.06.2025 | 66,01 | 66,01 | 64,99 | 65,00 | -0,72% | - |
| 17.06.2025 | 66,65 | 66,65 | 65,47 | 65,47 | -1,79% | - |
| 16.06.2025 | 66,17 | 67,31 | 65,71 | 66,66 | 1,26% | - |
| 13.06.2025 | 66,87 | 68,04 | 65,81 | 65,83 | -3,35% | - |
| 12.06.2025 | 70,45 | 70,45 | 67,78 | 68,11 | -2,31% | - |
| 11.06.2025 | 71,21 | 71,38 | 69,44 | 69,72 | -1,97% | - |
| 10.06.2025 | 70,13 | 71,54 | 69,66 | 71,12 | 1,59% | - |
| 09.06.2025 | 69,44 | 70,87 | 68,73 | 70,01 | 1,14% | - |
| 06.06.2025 | 68,46 | 69,89 | 68,46 | 69,22 | 1,24% | - |
| 05.06.2025 | 70,81 | 71,08 | 68,18 | 68,37 | -3,50% | - |
| 04.06.2025 | 70,70 | 71,00 | 70,08 | 70,85 | 0,06% | - |
| 03.06.2025 | 68,72 | 71,39 | 68,24 | 70,81 | 3,00% | - |
| 02.06.2025 | 69,10 | 69,10 | 67,48 | 68,75 | -0,36% | - |
| 30.05.2025 | 71,97 | 72,17 | 68,41 | 69,00 | -3,90% | - |
| 29.05.2025 | 71,73 | 73,09 | 70,88 | 71,80 | 0,22% | - |
| 28.05.2025 | 72,87 | 73,24 | 71,49 | 71,64 | -1,54% | 85,00 |
| 27.05.2025 | 71,37 | 73,13 | 71,37 | 72,76 | 1,71% | - |
| 26.05.2025 | 70,83 | 71,72 | 70,55 | 71,54 | 0,87% | - |
| 23.05.2025 | 72,15 | 72,15 | 70,18 | 70,92 | -1,73% | - |
| 22.05.2025 | 71,87 | 72,55 | 71,27 | 72,17 | 0,17% | - |
| 21.05.2025 | 73,00 | 73,00 | 71,39 | 72,05 | -1,31% | - |
| 20.05.2025 | 73,00 | 73,48 | 72,39 | 73,01 | -0,01% | - |
| 19.05.2025 | 74,00 | 74,00 | 71,81 | 73,02 | -1,31% | - |
| 16.05.2025 | 72,66 | 74,02 | 72,03 | 73,99 | 1,77% | - |
| 15.05.2025 | 72,35 | 72,81 | 70,81 | 72,70 | 0,43% | - |
| 14.05.2025 | 73,66 | 73,73 | 71,51 | 72,39 | -1,82% | - |
| 13.05.2025 | 74,66 | 74,84 | 73,67 | 73,73 | -1,13% | 275,00 |
| 12.05.2025 | 68,92 | 75,60 | 68,92 | 74,57 | 8,42% | 40,00 |
| 09.05.2025 | 68,98 | 69,78 | 68,59 | 68,78 | -0,36% | - |
| 08.05.2025 | 66,61 | 69,99 | 66,43 | 69,03 | 3,66% | - |
| 07.05.2025 | 67,41 | 67,47 | 65,93 | 66,59 | -0,54% | - |
| 06.05.2025 | 67,31 | 67,73 | 66,69 | 66,95 | -0,51% | - |
| 05.05.2025 | 69,10 | 69,10 | 67,27 | 67,29 | -2,32% | - |
| 02.05.2025 | 66,91 | 69,43 | 66,91 | 68,89 | 1,32% | - |
| 30.04.2025 | 66,92 | 68,09 | 65,91 | 67,99 | 1,64% | - |
| 29.04.2025 | 66,32 | 67,41 | 65,99 | 66,89 | 0,84% | - |
| 28.04.2025 | 66,51 | 67,81 | 65,59 | 66,33 | -0,69% | - |
| 25.04.2025 | 68,62 | 69,15 | 66,27 | 66,79 | -6,02% | 65,00 |
| 24.04.2025 | 69,68 | 71,26 | 68,74 | 71,07 | 2,05% | - |
| 23.04.2025 | 69,44 | 72,97 | 69,15 | 69,64 | 0,26% | 20,00 |
| 22.04.2025 | 66,58 | 69,47 | 66,54 | 69,46 | 3,12% | - |
| 17.04.2025 | 67,37 | 68,60 | 66,47 | 67,36 | -0,18% | - |
| 16.04.2025 | 68,87 | 69,17 | 66,66 | 67,48 | -1,95% | - |
| 15.04.2025 | 69,96 | 70,28 | 68,25 | 68,82 | -1,63% | - |
| 14.04.2025 | 69,81 | 71,38 | 68,88 | 69,96 | 1,44% | - |
| 11.04.2025 | 67,35 | 69,56 | 65,52 | 68,97 | 1,62% | 30,00 |
| 10.04.2025 | 74,04 | 74,40 | 65,52 | 67,87 | -8,78% | - |
| 09.04.2025 | 66,28 | 74,89 | 63,72 | 74,40 | 12,56% | - |
| 08.04.2025 | 68,07 | 70,11 | 64,79 | 66,10 | -1,96% | - |
| 07.04.2025 | 68,84 | 69,87 | 64,71 | 67,42 | -2,11% | - |
| 04.04.2025 | 72,49 | 72,49 | 67,24 | 68,87 | -5,01% | 69,00 |
| 03.04.2025 | 79,40 | 81,37 | 72,41 | 72,50 | -10,97% | - |
| 02.04.2025 | 81,50 | 81,71 | 80,19 | 81,43 | -0,29% | - |
| 01.04.2025 | 81,47 | 82,01 | 80,72 | 81,67 | 0,21% | - |
| 31.03.2025 | 80,38 | 81,83 | 79,49 | 81,50 | 1,34% | - |
| 28.03.2025 | 83,59 | 83,76 | 79,96 | 80,42 | -2,32% | - |
| 27.03.2025 | 83,17 | 83,44 | 81,41 | 82,33 | -1,18% | - |
| 26.03.2025 | 83,83 | 83,83 | 82,65 | 83,31 | 0,41% | - |