109,000$
0,99%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 109,41 | 109,85 | 107,95 | 109,00 | 0,99% | 758.826,00 |
| 03.10.2024 | 109,47 | 109,69 | 107,47 | 107,93 | -2,02% | 1.001.515,00 |
| 02.10.2024 | 110,36 | 110,87 | 109,70 | 110,15 | -0,43% | 525.023,00 |
| 01.10.2024 | 112,01 | 112,01 | 110,00 | 110,63 | -1,18% | 877.819,00 |
| 30.09.2024 | 113,03 | 113,03 | 110,90 | 111,95 | -0,38% | 726.250,00 |
| 27.09.2024 | 114,24 | 114,50 | 112,09 | 112,38 | -1,22% | 829.173,00 |
| 26.09.2024 | 111,93 | 114,16 | 111,86 | 113,77 | 3,12% | 872.187,00 |
| 25.09.2024 | 111,43 | 111,43 | 109,85 | 110,33 | -0,23% | 587.969,00 |
| 24.09.2024 | 108,78 | 111,12 | 108,76 | 110,58 | 2,38% | 879.586,00 |
| 23.09.2024 | 107,35 | 108,14 | 106,77 | 108,01 | 1,29% | 884.129,00 |
| 20.09.2024 | 107,34 | 107,34 | 105,82 | 106,63 | -1,51% | 1.385.501,00 |
| 19.09.2024 | 108,72 | 108,81 | 107,08 | 108,26 | 1,77% | 1.053.505,00 |
| 18.09.2024 | 106,04 | 108,04 | 105,63 | 106,38 | 0,42% | 887.806,00 |
| 17.09.2024 | 105,91 | 107,11 | 105,40 | 105,93 | 0,52% | 1.041.064,00 |
| 16.09.2024 | 102,84 | 105,88 | 102,84 | 105,38 | 2,21% | 1.158.366,00 |
| 13.09.2024 | 100,45 | 103,18 | 100,45 | 103,10 | 3,49% | 1.019.066,00 |
| 12.09.2024 | 98,80 | 99,76 | 97,63 | 99,62 | 0,70% | 847.234,00 |
| 11.09.2024 | 98,19 | 99,02 | 96,05 | 98,93 | 0,75% | 783.036,00 |
| 10.09.2024 | 98,26 | 98,26 | 96,93 | 98,19 | 0,18% | 548.072,00 |
| 09.09.2024 | 97,47 | 98,94 | 97,37 | 98,01 | 0,86% | 1.262.277,00 |
| 06.09.2024 | 97,67 | 98,87 | 96,54 | 97,17 | -0,86% | 809.725,00 |
| 05.09.2024 | 99,39 | 99,39 | 97,64 | 98,01 | -1,24% | 796.090,00 |
| 04.09.2024 | 100,25 | 101,40 | 99,15 | 99,24 | -1,05% | 739.535,00 |
| 03.09.2024 | 101,04 | 102,31 | 99,54 | 100,29 | -2,03% | 773.546,00 |
| 30.08.2024 | 101,27 | 102,55 | 100,82 | 102,37 | 1,36% | 808.987,00 |
| 29.08.2024 | 100,60 | 101,86 | 99,53 | 101,00 | 0,94% | 495.684,00 |
| 28.08.2024 | 100,21 | 100,84 | 99,53 | 100,06 | -0,56% | 713.522,00 |
| 27.08.2024 | 100,84 | 100,97 | 100,07 | 100,62 | -0,41% | 410.567,00 |
| 26.08.2024 | 101,40 | 102,40 | 100,93 | 101,03 | 0,23% | 411.776,00 |
| 23.08.2024 | 99,32 | 101,57 | 98,90 | 100,80 | 2,10% | 406.215,00 |
| 22.08.2024 | 99,06 | 99,77 | 98,39 | 98,73 | -0,30% | 366.706,00 |
| 21.08.2024 | 98,10 | 99,36 | 97,90 | 99,03 | 1,76% | 549.708,00 |
| 20.08.2024 | 97,41 | 97,89 | 96,96 | 97,32 | -0,29% | 427.069,00 |
| 19.08.2024 | 97,87 | 98,08 | 97,17 | 97,60 | -0,15% | 570.928,00 |
| 16.08.2024 | 98,15 | 98,21 | 96,80 | 97,75 | -0,66% | 639.290,00 |
| 15.08.2024 | 96,96 | 98,84 | 96,93 | 98,40 | 2,92% | 583.446,00 |
| 14.08.2024 | 95,91 | 96,30 | 95,15 | 95,61 | -0,02% | 657.617,00 |
| 13.08.2024 | 95,13 | 96,09 | 94,36 | 95,63 | 1,12% | 774.680,00 |
| 12.08.2024 | 95,03 | 95,56 | 94,09 | 94,57 | -0,52% | 668.826,00 |
| 09.08.2024 | 95,55 | 95,90 | 94,60 | 95,06 | -0,42% | 476.159,00 |
| 08.08.2024 | 94,61 | 95,53 | 94,49 | 95,46 | 1,75% | 679.774,00 |
| 07.08.2024 | 96,23 | 97,35 | 93,72 | 93,82 | -1,70% | 1.318.200,00 |
| 06.08.2024 | 94,51 | 97,35 | 94,40 | 95,44 | 1,33% | 853.213,00 |
| 05.08.2024 | 95,37 | 95,37 | 93,61 | 94,19 | -3,38% | 1.331.458,00 |
| 02.08.2024 | 100,00 | 100,48 | 96,43 | 97,49 | -4,14% | 1.025.063,00 |
| 01.08.2024 | 103,50 | 104,05 | 100,63 | 101,70 | -1,58% | 1.108.113,00 |
| 31.07.2024 | 104,00 | 104,84 | 103,01 | 103,33 | 0,06% | 1.638.742,00 |
| 30.07.2024 | 101,23 | 103,88 | 101,23 | 103,27 | 2,00% | 983.429,00 |
| 29.07.2024 | 101,02 | 101,64 | 100,21 | 101,25 | 0,52% | 1.017.097,00 |
| 26.07.2024 | 98,19 | 100,78 | 95,48 | 100,73 | 3,70% | 1.455.225,00 |
| 25.07.2024 | 96,36 | 98,17 | 95,77 | 97,14 | 0,79% | 1.133.946,00 |
| 24.07.2024 | 97,69 | 98,54 | 96,36 | 96,38 | -1,09% | 822.180,00 |
| 23.07.2024 | 97,78 | 97,78 | 96,60 | 97,44 | 0,13% | 649.649,00 |
| 22.07.2024 | 97,74 | 98,06 | 95,96 | 97,31 | 0,16% | 756.351,00 |
| 19.07.2024 | 99,10 | 99,23 | 96,62 | 97,15 | -2,33% | 493.587,00 |
| 18.07.2024 | 99,66 | 101,36 | 99,02 | 99,47 | -0,96% | 517.457,00 |
| 17.07.2024 | 99,90 | 101,80 | 99,52 | 100,43 | 0,25% | 484.104,00 |
| 16.07.2024 | 97,75 | 100,55 | 97,67 | 100,18 | 2,60% | 950.303,00 |
| 15.07.2024 | 98,48 | 99,18 | 97,58 | 97,64 | -1,01% | 632.772,00 |
| 12.07.2024 | 98,90 | 99,31 | 98,24 | 98,64 | 0,32% | 627.786,00 |
| 11.07.2024 | 97,42 | 99,17 | 97,42 | 98,33 | 2,32% | 673.824,00 |
| 10.07.2024 | 95,56 | 96,71 | 95,24 | 96,10 | 1,52% | 676.014,00 |
| 09.07.2024 | 95,34 | 95,87 | 94,41 | 94,66 | -1,14% | 661.043,00 |
| 08.07.2024 | 95,30 | 95,96 | 94,97 | 95,75 | 1,32% | 687.610,00 |
| 05.07.2024 | 95,14 | 95,24 | 93,45 | 94,50 | -1,43% | 1.549.821,00 |
| 03.07.2024 | 95,80 | 96,60 | 95,36 | 95,87 | 0,55% | 381.410,00 |
| 02.07.2024 | 95,38 | 95,68 | 94,33 | 95,35 | 0,19% | 672.174,00 |
| 01.07.2024 | 98,20 | 98,26 | 94,88 | 95,17 | -2,86% | 839.218,00 |
| 28.06.2024 | 97,43 | 98,42 | 97,40 | 97,97 | 0,81% | 1.137.327,00 |
| 27.06.2024 | 98,19 | 98,59 | 96,73 | 97,18 | -1,04% | 808.937,00 |
| 26.06.2024 | 97,25 | 98,51 | 96,25 | 98,20 | 0,26% | 719.491,00 |
| 25.06.2024 | 100,16 | 100,65 | 97,90 | 97,95 | -2,68% | 901.461,00 |
| 24.06.2024 | 99,00 | 101,09 | 98,52 | 100,65 | 2,07% | 1.003.517,00 |
| 21.06.2024 | 97,80 | 98,72 | 97,03 | 98,61 | 0,54% | 1.647.738,00 |
| 20.06.2024 | 98,30 | 99,13 | 98,00 | 98,08 | -0,93% | 716.796,00 |
| 18.06.2024 | 99,29 | 99,92 | 98,65 | 99,00 | -0,26% | 580.497,00 |
| 17.06.2024 | 98,59 | 99,85 | 98,21 | 99,26 | -0,25% | 1.030.310,00 |
| 14.06.2024 | 101,61 | 102,07 | 99,28 | 99,51 | -2,98% | 744.937,00 |
| 13.06.2024 | 103,46 | 103,79 | 101,47 | 102,57 | -1,27% | 782.705,00 |
| 12.06.2024 | 105,00 | 105,98 | 103,69 | 103,89 | 0,38% | 850.381,00 |
| 11.06.2024 | 102,75 | 103,66 | 102,21 | 103,50 | 0,29% | 1.424.228,00 |
| 10.06.2024 | 102,69 | 103,61 | 101,93 | 103,20 | -0,10% | 1.381.803,00 |
| 07.06.2024 | 100,33 | 103,67 | 100,33 | 103,30 | 2,27% | 1.714.400,00 |
| 06.06.2024 | 98,25 | 101,44 | 98,25 | 101,01 | 2,62% | 1.498.723,00 |
| 05.06.2024 | 97,45 | 98,69 | 97,40 | 98,43 | 0,95% | 644.513,00 |
| 04.06.2024 | 97,77 | 98,32 | 97,06 | 97,50 | -1,11% | 938.267,00 |
| 03.06.2024 | 101,50 | 101,53 | 98,07 | 98,59 | -2,70% | 810.143,00 |
| 31.05.2024 | 100,60 | 101,35 | 99,52 | 101,33 | 0,51% | 970.799,00 |
| 30.05.2024 | 98,56 | 100,86 | 98,52 | 100,82 | 2,41% | 638.835,00 |
| 29.05.2024 | 99,85 | 100,23 | 98,25 | 98,45 | -2,26% | 613.845,00 |
| 28.05.2024 | 100,53 | 101,06 | 100,06 | 100,73 | 0,50% | 588.017,00 |
| 24.05.2024 | 99,71 | 100,24 | 99,47 | 100,23 | 1,19% | 316.331,00 |
| 23.05.2024 | 101,31 | 101,31 | 98,73 | 99,05 | -0,37% | 576.706,00 |
| 22.05.2024 | 99,18 | 99,88 | 98,55 | 99,42 | -0,53% | 522.573,00 |
| 21.05.2024 | 100,34 | 100,50 | 99,53 | 99,95 | -0,66% | 464.909,00 |
| 20.05.2024 | 100,32 | 100,78 | 100,06 | 100,61 | 0,23% | 468.838,00 |
| 17.05.2024 | 100,63 | 100,98 | 100,07 | 100,38 | 0,31% | 510.827,00 |
| 16.05.2024 | 100,70 | 101,04 | 99,98 | 100,07 | -0,73% | 644.235,00 |
| 15.05.2024 | 101,17 | 101,61 | 100,25 | 100,81 | 0,08% | 666.871,00 |
| 14.05.2024 | 101,25 | 101,59 | 100,44 | 100,73 | -0,29% | 659.561,00 |