69,040€
-4,77%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 83,43 | 84,15 | 82,51 | 82,97 | -0,52% | 330,00 |
| 24.03.2025 | 81,57 | 83,73 | 81,57 | 83,40 | 1,74% | - |
| 21.03.2025 | 82,83 | 83,15 | 80,91 | 81,97 | -0,97% | - |
| 20.03.2025 | 83,81 | 84,67 | 82,59 | 82,77 | -1,29% | - |
| 19.03.2025 | 83,39 | 84,62 | 83,33 | 83,85 | 0,62% | - |
| 18.03.2025 | 83,64 | 84,17 | 82,82 | 83,33 | -0,20% | - |
| 17.03.2025 | 83,37 | 84,15 | 82,12 | 83,50 | -0,19% | - |
| 14.03.2025 | 83,12 | 84,50 | 82,68 | 83,66 | 0,32% | - |
| 13.03.2025 | 85,16 | 86,68 | 82,49 | 83,39 | -1,76% | - |
| 12.03.2025 | 86,64 | 88,04 | 84,80 | 84,88 | -1,96% | - |
| 11.03.2025 | 89,65 | 89,69 | 85,48 | 86,58 | -3,39% | - |
| 10.03.2025 | 91,21 | 92,20 | 88,90 | 89,62 | -1,73% | - |
| 07.03.2025 | 89,88 | 91,41 | 88,43 | 91,20 | 1,64% | - |
| 06.03.2025 | 90,59 | 90,82 | 89,06 | 89,73 | -1,03% | - |
| 05.03.2025 | 87,68 | 91,00 | 86,59 | 90,66 | 3,27% | - |
| 04.03.2025 | 90,28 | 90,41 | 87,53 | 87,79 | -2,38% | - |
| 03.03.2025 | 94,32 | 94,58 | 89,86 | 89,93 | -4,65% | - |
| 28.02.2025 | 93,20 | 94,65 | 93,17 | 94,32 | 1,33% | - |
| 27.02.2025 | 93,66 | 95,09 | 92,73 | 93,08 | -0,46% | - |
| 26.02.2025 | 94,08 | 95,70 | 93,51 | 93,51 | -0,57% | - |
| 25.02.2025 | 93,84 | 95,27 | 93,43 | 94,05 | 0,26% | - |
| 24.02.2025 | 94,36 | 95,04 | 93,39 | 93,81 | -0,52% | - |
| 21.02.2025 | 95,77 | 96,34 | 94,28 | 94,30 | -1,56% | - |
| 20.02.2025 | 97,16 | 97,32 | 95,32 | 95,79 | -1,44% | - |
| 19.02.2025 | 98,96 | 99,62 | 96,82 | 97,19 | -1,85% | - |
| 18.02.2025 | 96,75 | 99,29 | 96,52 | 99,02 | 2,34% | - |
| 17.02.2025 | 96,25 | 96,86 | 96,25 | 96,76 | 0,50% | - |
| 14.02.2025 | 97,18 | 97,47 | 96,25 | 96,28 | -0,88% | - |
| 13.02.2025 | 97,57 | 98,41 | 96,85 | 97,13 | -0,44% | - |
| 12.02.2025 | 97,24 | 98,28 | 96,02 | 97,56 | 0,41% | - |
| 11.02.2025 | 96,13 | 97,45 | 95,57 | 97,16 | 1,09% | - |
| 10.02.2025 | 96,24 | 96,94 | 95,64 | 96,11 | 0,03% | - |
| 07.02.2025 | 97,54 | 97,83 | 95,87 | 96,08 | -1,33% | - |
| 06.02.2025 | 97,87 | 98,84 | 96,71 | 97,38 | -0,48% | - |
| 05.02.2025 | 98,07 | 98,70 | 96,80 | 97,85 | -0,29% | - |
| 04.02.2025 | 97,92 | 99,44 | 96,82 | 98,13 | 0,21% | - |
| 03.02.2025 | 95,13 | 99,12 | 93,55 | 97,92 | 2,03% | - |
| 31.01.2025 | 93,44 | 97,32 | 88,99 | 95,97 | 7,93% | 1.250,00 |
| 30.01.2025 | 88,97 | 90,31 | 86,99 | 88,92 | -0,15% | - |
| 29.01.2025 | 88,86 | 89,70 | 88,60 | 89,05 | 0,24% | - |
| 28.01.2025 | 89,05 | 90,44 | 88,31 | 88,84 | -0,12% | - |
| 27.01.2025 | 87,27 | 89,16 | 86,77 | 88,95 | 1,36% | - |
| 24.01.2025 | 89,40 | 90,42 | 87,58 | 87,76 | -1,83% | 17,00 |
| 23.01.2025 | 87,39 | 89,82 | 87,05 | 89,40 | 0,95% | - |
| 22.01.2025 | 90,52 | 90,96 | 88,33 | 88,56 | -2,22% | - |
| 21.01.2025 | 89,68 | 91,14 | 89,68 | 90,57 | 0,99% | - |
| 20.01.2025 | 90,48 | 90,54 | 89,57 | 89,68 | -1,15% | - |
| 17.01.2025 | 89,05 | 91,51 | 89,05 | 90,72 | 1,83% | - |
| 16.01.2025 | 89,42 | 89,73 | 88,17 | 89,09 | -0,28% | - |
| 15.01.2025 | 89,23 | 91,13 | 88,54 | 89,34 | -0,03% | - |
| 14.01.2025 | 87,00 | 89,48 | 86,88 | 89,37 | 2,50% | - |
| 13.01.2025 | 85,45 | 87,25 | 84,85 | 87,19 | 2,40% | - |
| 10.01.2025 | 85,54 | 86,79 | 84,88 | 85,15 | -0,46% | - |
| 09.01.2025 | 85,45 | 85,64 | 85,32 | 85,54 | 0,14% | - |
| 08.01.2025 | 85,55 | 86,13 | 84,52 | 85,42 | -0,02% | - |
| 07.01.2025 | 85,35 | 86,86 | 84,88 | 85,44 | 0,18% | - |
| 06.01.2025 | 86,00 | 86,84 | 85,16 | 85,29 | -0,73% | - |
| 03.01.2025 | 86,27 | 86,90 | 85,32 | 85,92 | -0,41% | - |
| 02.01.2025 | 87,75 | 89,17 | 85,97 | 86,27 | -0,90% | - |
| 30.12.2024 | 88,18 | 88,91 | 87,03 | 87,05 | -0,87% | - |
| 27.12.2024 | 87,65 | 89,06 | 87,21 | 87,81 | 0,23% | - |
| 23.12.2024 | 87,99 | 88,84 | 86,90 | 87,61 | -0,44% | - |
| 20.12.2024 | 86,89 | 88,34 | 85,60 | 88,00 | 1,21% | - |
| 19.12.2024 | 87,87 | 89,03 | 86,83 | 86,95 | -0,99% | - |
| 18.12.2024 | 90,89 | 91,29 | 87,65 | 87,82 | -3,36% | 10,00 |
| 17.12.2024 | 93,00 | 93,00 | 90,48 | 90,87 | -1,46% | - |
| 16.12.2024 | 92,99 | 93,25 | 91,58 | 92,22 | -1,58% | - |
| 13.12.2024 | 95,07 | 95,65 | 93,26 | 93,70 | -1,73% | - |
| 12.12.2024 | 94,65 | 95,69 | 94,15 | 95,35 | 0,82% | - |
| 11.12.2024 | 94,35 | 95,42 | 94,19 | 94,57 | 0,32% | - |
| 10.12.2024 | 94,83 | 95,77 | 93,47 | 94,27 | -0,61% | - |
| 09.12.2024 | 95,71 | 96,99 | 94,28 | 94,85 | -0,90% | - |
| 06.12.2024 | 95,70 | 96,85 | 95,10 | 95,71 | 0,00% | - |
| 05.12.2024 | 96,86 | 97,18 | 95,41 | 95,71 | -0,65% | - |
| 04.12.2024 | 97,95 | 98,68 | 95,70 | 96,34 | -1,65% | - |
| 03.12.2024 | 99,32 | 99,56 | 97,76 | 97,96 | -1,29% | - |
| 02.12.2024 | 98,19 | 100,63 | 98,19 | 99,24 | 0,08% | - |
| 29.11.2024 | 99,01 | 99,60 | 98,16 | 99,16 | 0,15% | - |
| 28.11.2024 | 98,64 | 99,07 | 98,64 | 99,01 | 0,38% | - |
| 27.11.2024 | 100,08 | 100,48 | 98,16 | 98,64 | -1,44% | 50,00 |
| 26.11.2024 | 102,50 | 103,58 | 99,68 | 100,09 | -2,36% | - |
| 25.11.2024 | 101,38 | 102,53 | 100,28 | 102,50 | 0,96% | - |
| 22.11.2024 | 97,68 | 101,60 | 97,68 | 101,53 | 2,75% | - |
| 21.11.2024 | 96,10 | 98,95 | 95,46 | 98,81 | 2,83% | - |
| 20.11.2024 | 95,64 | 96,47 | 95,42 | 96,09 | 0,49% | - |
| 19.11.2024 | 98,73 | 99,19 | 95,52 | 95,62 | -3,27% | - |
| 18.11.2024 | 97,01 | 99,05 | 95,91 | 98,85 | 1,77% | - |
| 15.11.2024 | 96,28 | 97,13 | 94,81 | 97,13 | 1,49% | - |
| 14.11.2024 | 95,98 | 96,51 | 94,79 | 95,70 | 0,30% | - |
| 13.11.2024 | 95,15 | 96,62 | 94,13 | 95,41 | 0,27% | - |
| 12.11.2024 | 96,62 | 96,84 | 94,50 | 95,15 | -0,93% | - |
| 11.11.2024 | 95,25 | 96,80 | 94,64 | 96,04 | 0,94% | - |