87,600€
-0,74%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 88,21 | 89,21 | 87,11 | 87,64 | -0,69% | - |
| 05.09.2024 | 89,56 | 89,72 | 87,91 | 88,25 | -1,51% | 10,00 |
| 04.09.2024 | 90,83 | 91,68 | 89,48 | 89,60 | -1,20% | - |
| 03.09.2024 | 92,45 | 92,76 | 90,03 | 90,69 | -1,90% | - |
| 02.09.2024 | 92,67 | 92,91 | 92,24 | 92,45 | -0,26% | - |
| 30.08.2024 | 91,18 | 92,89 | 91,07 | 92,69 | 1,79% | - |
| 29.08.2024 | 89,98 | 91,97 | 89,81 | 91,06 | 1,12% | - |
| 28.08.2024 | 89,98 | 90,62 | 89,60 | 90,05 | 0,14% | - |
| 27.08.2024 | 90,53 | 90,58 | 89,67 | 89,92 | -0,65% | - |
| 26.08.2024 | 90,07 | 91,71 | 90,07 | 90,51 | 0,49% | - |
| 23.08.2024 | 88,91 | 90,76 | 88,86 | 90,07 | 1,30% | - |
| 22.08.2024 | 88,81 | 89,36 | 88,17 | 88,91 | 0,02% | - |
| 21.08.2024 | 87,46 | 89,06 | 87,46 | 88,89 | 1,57% | 10,00 |
| 20.08.2024 | 88,05 | 88,61 | 87,31 | 87,52 | -0,50% | - |
| 19.08.2024 | 88,63 | 88,89 | 87,80 | 87,96 | -0,76% | - |
| 16.08.2024 | 89,70 | 89,78 | 88,19 | 88,63 | -1,10% | - |
| 15.08.2024 | 87,00 | 90,00 | 86,81 | 89,62 | 2,87% | - |
| 14.08.2024 | 87,19 | 87,41 | 86,26 | 87,12 | 0,06% | - |
| 13.08.2024 | 87,12 | 87,86 | 86,11 | 87,07 | 0,69% | - |
| 12.08.2024 | 87,46 | 87,50 | 86,06 | 86,47 | -0,77% | - |
| 09.08.2024 | 87,44 | 87,78 | 86,56 | 87,14 | -0,25% | - |
| 08.08.2024 | 85,90 | 87,63 | 85,41 | 87,36 | 1,72% | - |
| 07.08.2024 | 87,32 | 89,19 | 85,75 | 85,88 | -1,83% | - |
| 06.08.2024 | 86,03 | 89,14 | 85,98 | 87,48 | 1,79% | - |
| 05.08.2024 | 89,36 | 89,36 | 84,65 | 85,94 | -3,96% | - |
| 02.08.2024 | 94,25 | 94,25 | 88,19 | 89,48 | -5,02% | - |
| 01.08.2024 | 95,71 | 96,35 | 93,23 | 94,21 | -1,33% | - |
| 31.07.2024 | 95,40 | 96,94 | 95,07 | 95,48 | -0,15% | - |
| 30.07.2024 | 92,65 | 96,10 | 92,65 | 95,62 | 2,09% | - |
| 29.07.2024 | 92,79 | 93,96 | 92,69 | 93,66 | 1,11% | - |
| 26.07.2024 | 89,58 | 92,81 | 88,22 | 92,63 | 3,54% | - |
| 25.07.2024 | 90,11 | 90,36 | 88,58 | 89,46 | 0,47% | - |
| 24.07.2024 | 89,84 | 90,72 | 88,95 | 89,04 | -0,76% | - |
| 23.07.2024 | 89,36 | 90,03 | 89,11 | 89,72 | 0,54% | 155,00 |
| 22.07.2024 | 89,28 | 89,92 | 88,26 | 89,24 | 0,09% | - |
| 19.07.2024 | 91,38 | 91,41 | 88,90 | 89,16 | -2,39% | - |
| 18.07.2024 | 92,03 | 92,88 | 91,03 | 91,34 | -0,61% | 6,00 |
| 17.07.2024 | 91,92 | 93,05 | 90,90 | 91,90 | -0,21% | 100,00 |
| 16.07.2024 | 89,62 | 92,35 | 89,44 | 92,09 | 2,76% | - |
| 15.07.2024 | 90,33 | 90,96 | 89,44 | 89,62 | -0,92% | - |
| 12.07.2024 | 90,49 | 91,05 | 90,22 | 90,45 | -0,13% | - |
| 11.07.2024 | 88,75 | 91,14 | 88,14 | 90,57 | 2,03% | - |
| 10.07.2024 | 87,54 | 89,28 | 87,26 | 88,77 | 1,52% | - |
| 09.07.2024 | 88,47 | 88,63 | 87,32 | 87,44 | -1,14% | - |
| 08.07.2024 | 87,18 | 88,60 | 87,07 | 88,45 | 1,13% | - |
| 05.07.2024 | 88,15 | 88,67 | 86,33 | 87,46 | -0,78% | - |
| 04.07.2024 | 88,87 | 88,87 | 87,85 | 88,15 | -0,18% | - |
| 03.07.2024 | 88,75 | 89,98 | 88,03 | 88,31 | -0,45% | - |
| 02.07.2024 | 88,61 | 89,08 | 87,90 | 88,71 | 0,07% | - |
| 01.07.2024 | 91,40 | 91,57 | 88,52 | 88,65 | -3,03% | - |
| 28.06.2024 | 90,79 | 91,87 | 90,58 | 91,42 | 1,11% | - |
| 27.06.2024 | 92,59 | 92,59 | 90,37 | 90,42 | -1,90% | - |
| 26.06.2024 | 91,42 | 92,21 | 90,48 | 92,17 | 0,71% | - |
| 25.06.2024 | 94,07 | 94,07 | 91,39 | 91,52 | -2,45% | - |
| 24.06.2024 | 92,23 | 94,20 | 91,73 | 93,82 | 1,77% | - |
| 21.06.2024 | 92,09 | 92,30 | 90,95 | 92,19 | 0,60% | - |
| 20.06.2024 | 91,96 | 92,36 | 91,48 | 91,64 | -0,35% | - |
| 19.06.2024 | 92,23 | 92,24 | 91,78 | 91,96 | -0,34% | - |
| 18.06.2024 | 93,26 | 93,26 | 91,83 | 92,27 | -0,30% | - |
| 17.06.2024 | 92,95 | 93,04 | 91,57 | 92,55 | -0,55% | - |
| 14.06.2024 | 95,52 | 95,76 | 92,74 | 93,06 | -2,51% | - |
| 13.06.2024 | 97,08 | 97,08 | 94,26 | 95,46 | -0,92% | - |
| 12.06.2024 | 96,37 | 97,91 | 95,64 | 96,35 | -0,04% | - |
| 11.06.2024 | 95,68 | 96,51 | 94,23 | 96,39 | 1,21% | - |
| 10.06.2024 | 95,84 | 96,50 | 95,09 | 95,24 | -0,63% | 10,00 |
| 07.06.2024 | 93,22 | 95,98 | 92,43 | 95,84 | 3,26% | - |
| 06.06.2024 | 90,57 | 93,16 | 90,07 | 92,81 | 2,52% | - |
| 05.06.2024 | 89,64 | 90,84 | 89,51 | 90,53 | 1,13% | - |
| 04.06.2024 | 90,43 | 90,47 | 89,25 | 89,52 | -0,98% | - |
| 03.06.2024 | 93,42 | 93,79 | 90,16 | 90,41 | -3,08% | - |
| 31.05.2024 | 93,08 | 93,42 | 91,77 | 93,28 | 0,24% | - |
| 30.05.2024 | 91,16 | 93,12 | 90,09 | 93,06 | 3,09% | - |
| 29.05.2024 | 92,79 | 92,79 | 90,27 | 90,27 | -2,72% | - |
| 28.05.2024 | 92,45 | 93,22 | 92,00 | 92,79 | 0,37% | - |
| 27.05.2024 | 92,37 | 92,46 | 92,17 | 92,45 | 0,22% | - |
| 24.05.2024 | 91,58 | 92,40 | 91,37 | 92,25 | 0,78% | - |
| 23.05.2024 | 91,88 | 94,36 | 91,33 | 91,54 | -0,30% | - |
| 22.05.2024 | 92,09 | 92,14 | 91,22 | 91,82 | -0,15% | 20,00 |
| 21.05.2024 | 92,67 | 92,67 | 91,70 | 91,96 | -0,68% | - |
| 20.05.2024 | 92,37 | 92,77 | 92,25 | 92,59 | 0,37% | - |
| 17.05.2024 | 92,19 | 93,00 | 92,01 | 92,25 | 0,15% | - |
| 16.05.2024 | 93,42 | 93,42 | 91,99 | 92,11 | -0,54% | - |
| 15.05.2024 | 93,08 | 93,57 | 92,20 | 92,61 | -0,53% | - |
| 14.05.2024 | 93,64 | 93,86 | 92,83 | 93,10 | -0,60% | - |
| 13.05.2024 | 93,66 | 94,40 | 93,40 | 93,66 | -0,32% | - |
| 10.05.2024 | 93,84 | 94,46 | 93,78 | 93,96 | 0,26% | - |
| 09.05.2024 | 93,76 | 94,26 | 93,23 | 93,72 | -0,06% | - |
| 08.05.2024 | 94,21 | 94,33 | 92,84 | 93,78 | 0,15% | - |
| 07.05.2024 | 91,70 | 94,12 | 91,69 | 93,64 | 2,12% | - |
| 06.05.2024 | 90,51 | 91,70 | 90,51 | 91,70 | 1,31% | - |
| 03.05.2024 | 89,44 | 91,29 | 89,24 | 90,51 | 1,47% | - |
| 02.05.2024 | 88,55 | 89,71 | 88,17 | 89,20 | 0,87% | 10,00 |
| 30.04.2024 | 90,81 | 90,97 | 88,35 | 88,43 | -2,62% | - |
| 29.04.2024 | 89,34 | 92,67 | 89,06 | 90,81 | 1,53% | - |
| 26.04.2024 | 89,90 | 91,03 | 88,29 | 89,44 | 0,02% | - |
| 25.04.2024 | 89,36 | 90,07 | 88,72 | 89,42 | -0,72% | - |
| 24.04.2024 | 90,45 | 90,74 | 89,76 | 90,07 | -0,35% | - |
| 23.04.2024 | 91,12 | 91,80 | 90,34 | 90,39 | -0,84% | - |
| 22.04.2024 | 90,49 | 91,72 | 90,13 | 91,16 | 0,58% | - |
| 19.04.2024 | 90,23 | 90,99 | 89,53 | 90,63 | 0,44% | - |