92,790€
3,72%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.04.2024 | 89,94 | 90,70 | 89,45 | 90,23 | 0,20% | - |
| 17.04.2024 | 90,17 | 91,72 | 89,90 | 90,05 | -0,82% | - |
| 16.04.2024 | 91,60 | 92,15 | 90,11 | 90,79 | -0,73% | 183,00 |
| 15.04.2024 | 91,56 | 93,31 | 90,80 | 91,46 | -0,68% | - |
| 12.04.2024 | 93,26 | 93,98 | 91,25 | 92,09 | -1,34% | - |
| 11.04.2024 | 93,34 | 94,31 | 92,71 | 93,34 | -0,41% | - |
| 10.04.2024 | 93,90 | 94,16 | 92,58 | 93,72 | -0,17% | - |
| 09.04.2024 | 92,59 | 94,19 | 92,35 | 93,88 | 1,57% | - |
| 08.04.2024 | 92,15 | 93,00 | 91,95 | 92,43 | 0,30% | - |
| 05.04.2024 | 92,11 | 92,59 | 91,45 | 92,15 | 0,07% | - |
| 04.04.2024 | 94,15 | 94,48 | 91,58 | 92,09 | -2,13% | - |
| 03.04.2024 | 93,28 | 94,30 | 92,70 | 94,09 | 0,89% | - |
| 02.04.2024 | 93,46 | 93,61 | 92,44 | 93,26 | 0,36% | - |
| 28.03.2024 | 92,19 | 93,26 | 91,93 | 92,93 | 1,01% | - |
| 27.03.2024 | 90,83 | 92,19 | 90,83 | 92,00 | 1,42% | - |
| 26.03.2024 | 91,58 | 92,41 | 90,43 | 90,71 | -0,86% | - |
| 25.03.2024 | 88,33 | 91,84 | 87,85 | 91,50 | 3,61% | - |
| 22.03.2024 | 87,92 | 89,49 | 87,31 | 88,31 | 0,32% | - |
| 21.03.2024 | 85,78 | 88,05 | 85,78 | 88,03 | 2,69% | - |
| 20.03.2024 | 85,66 | 86,55 | 85,45 | 85,72 | -0,23% | - |
| 19.03.2024 | 84,95 | 86,05 | 84,82 | 85,92 | 1,21% | - |
| 18.03.2024 | 84,71 | 85,10 | 84,21 | 84,89 | 0,17% | - |
| 15.03.2024 | 83,80 | 85,38 | 83,68 | 84,75 | 1,13% | - |
| 14.03.2024 | 85,32 | 85,32 | 81,96 | 83,80 | -1,31% | - |
| 13.03.2024 | 84,45 | 85,17 | 84,08 | 84,91 | 0,71% | - |
| 12.03.2024 | 83,84 | 84,77 | 83,76 | 84,31 | 0,33% | - |
| 11.03.2024 | 82,11 | 84,55 | 81,70 | 84,03 | 2,41% | - |
| 08.03.2024 | 81,48 | 82,18 | 80,95 | 82,05 | 0,82% | - |
| 07.03.2024 | 79,92 | 81,92 | 79,65 | 81,38 | 1,80% | - |
| 06.03.2024 | 80,43 | 81,27 | 79,56 | 79,94 | -0,54% | - |