73,190$
3,60%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 70,86 | 73,68 | 69,31 | 73,19 | 3,60% | 2.117.731,00 |
| 20.05.2026 | 68,38 | 70,73 | 67,82 | 70,65 | 3,67% | 1.816.883,00 |
| 19.05.2026 | 70,16 | 70,50 | 68,08 | 68,15 | -3,93% | 1.234.238,00 |
| 18.05.2026 | 71,71 | 72,11 | 70,18 | 70,94 | -0,89% | 734.444,00 |
| 15.05.2026 | 72,38 | 72,87 | 71,34 | 71,58 | -1,23% | 1.011.933,00 |
| 14.05.2026 | 74,43 | 74,91 | 72,46 | 72,47 | -1,84% | 787.475,00 |
| 13.05.2026 | 74,54 | 74,91 | 73,72 | 73,83 | -0,55% | 1.024.993,00 |
| 12.05.2026 | 74,50 | 74,62 | 72,81 | 74,24 | -0,54% | 718.329,00 |
| 11.05.2026 | 74,28 | 75,30 | 73,02 | 74,64 | 1,34% | 758.690,00 |
| 08.05.2026 | 74,31 | 74,46 | 73,18 | 73,65 | -0,05% | 858.727,00 |
| 07.05.2026 | 76,16 | 76,93 | 73,52 | 73,69 | -2,71% | 1.468.126,00 |
| 06.05.2026 | 77,72 | 78,38 | 75,70 | 75,74 | -2,01% | 1.406.667,00 |
| 05.05.2026 | 77,14 | 78,25 | 76,25 | 77,29 | 0,74% | 1.028.298,00 |
| 04.05.2026 | 78,90 | 79,05 | 75,36 | 76,72 | -1,04% | 1.494.904,00 |
| 01.05.2026 | 75,27 | 77,57 | 74,18 | 77,53 | 6,07% | 2.627.540,00 |
| 30.04.2026 | 70,76 | 73,86 | 70,38 | 73,09 | 3,79% | 1.953.677,00 |
| 29.04.2026 | 72,15 | 72,38 | 69,91 | 70,42 | -1,69% | 1.040.229,00 |
| 28.04.2026 | 71,95 | 72,64 | 70,41 | 71,63 | -0,67% | 826.783,00 |
| 27.04.2026 | 72,82 | 73,88 | 71,71 | 72,11 | 0,15% | 1.291.601,00 |
| 24.04.2026 | 71,88 | 72,97 | 71,27 | 72,00 | 0,11% | 1.117.197,00 |
| 23.04.2026 | 72,57 | 72,87 | 70,65 | 71,92 | -0,84% | 821.258,00 |
| 22.04.2026 | 73,25 | 73,97 | 71,96 | 72,53 | 0,10% | 1.144.240,00 |
| 21.04.2026 | 73,66 | 74,12 | 72,06 | 72,46 | -1,60% | 1.006.693,00 |
| 20.04.2026 | 73,39 | 74,26 | 73,17 | 73,64 | -0,19% | 803.200,00 |
| 17.04.2026 | 73,05 | 74,43 | 72,13 | 73,78 | 0,59% | 1.815.328,00 |
| 16.04.2026 | 73,00 | 74,07 | 72,09 | 73,35 | 0,82% | 1.096.497,00 |
| 15.04.2026 | 73,50 | 73,60 | 70,88 | 72,75 | -1,41% | 1.540.071,00 |
| 14.04.2026 | 75,59 | 75,59 | 73,16 | 73,79 | -0,30% | 1.860.438,00 |
| 13.04.2026 | 74,23 | 74,77 | 72,82 | 74,01 | -0,32% | 1.024.243,00 |
| 10.04.2026 | 73,19 | 74,78 | 73,01 | 74,25 | 2,12% | 825.106,00 |
| 09.04.2026 | 74,60 | 74,60 | 71,90 | 72,71 | -2,10% | 1.557.792,00 |
| 08.04.2026 | 76,00 | 76,16 | 73,09 | 74,27 | -0,38% | 1.926.033,00 |
| 07.04.2026 | 73,40 | 75,09 | 72,89 | 74,55 | 1,72% | 1.148.503,00 |
| 06.04.2026 | 74,46 | 75,30 | 72,54 | 73,29 | -2,37% | 1.059.016,00 |
| 02.04.2026 | 74,67 | 76,74 | 73,98 | 75,07 | -0,98% | 1.087.988,00 |
| 01.04.2026 | 76,53 | 77,77 | 75,77 | 75,81 | -0,67% | 1.738.239,00 |
| 31.03.2026 | 73,64 | 76,40 | 73,64 | 76,32 | 5,20% | 2.040.599,00 |
| 30.03.2026 | 72,47 | 73,96 | 71,66 | 72,55 | 1,90% | 2.350.077,00 |
| 27.03.2026 | 71,94 | 72,52 | 70,85 | 71,20 | -1,79% | 1.573.387,00 |
| 26.03.2026 | 70,53 | 72,59 | 70,38 | 72,50 | 1,54% | 1.292.998,00 |
| 25.03.2026 | 70,82 | 71,64 | 70,03 | 71,40 | 2,07% | 993.356,00 |
| 24.03.2026 | 67,57 | 70,69 | 67,11 | 69,95 | 2,85% | 1.010.571,00 |
| 23.03.2026 | 67,09 | 68,88 | 66,70 | 68,01 | 4,10% | 1.384.137,00 |
| 20.03.2026 | 68,83 | 69,17 | 64,59 | 65,33 | -4,99% | 4.809.381,00 |
| 19.03.2026 | 67,51 | 68,89 | 67,18 | 68,76 | -0,22% | 2.075.856,00 |
| 18.03.2026 | 71,27 | 71,70 | 68,85 | 68,91 | -3,31% | 2.244.995,00 |
| 17.03.2026 | 69,64 | 72,19 | 69,64 | 71,27 | 2,44% | 1.397.094,00 |
| 16.03.2026 | 69,60 | 70,99 | 69,51 | 69,57 | 0,46% | 1.435.731,00 |
| 13.03.2026 | 71,65 | 72,28 | 69,18 | 69,25 | -1,90% | 1.603.218,00 |
| 12.03.2026 | 67,65 | 70,78 | 66,36 | 70,59 | 4,24% | 3.002.266,00 |
| 11.03.2026 | 69,17 | 69,54 | 67,06 | 67,72 | -2,17% | 1.493.274,00 |
| 10.03.2026 | 69,88 | 70,86 | 69,00 | 69,22 | -0,55% | 1.596.516,00 |
| 09.03.2026 | 67,72 | 70,67 | 67,00 | 69,60 | -1,04% | 2.348.017,00 |
| 06.03.2026 | 70,40 | 71,54 | 69,20 | 70,33 | -2,56% | 1.257.184,00 |
| 05.03.2026 | 73,96 | 75,34 | 71,69 | 72,18 | -1,73% | 1.526.048,00 |
| 04.03.2026 | 74,98 | 75,18 | 73,13 | 73,45 | -0,96% | 1.390.383,00 |
| 03.03.2026 | 72,33 | 74,55 | 71,31 | 74,16 | -1,49% | 1.618.400,00 |
| 02.03.2026 | 74,97 | 76,00 | 71,59 | 75,28 | -0,30% | 1.726.070,00 |
| 27.02.2026 | 74,65 | 75,76 | 73,54 | 75,51 | 0,39% | 1.211.512,00 |
| 26.02.2026 | 75,24 | 76,99 | 74,09 | 75,22 | -0,33% | 1.225.339,00 |
| 25.02.2026 | 78,07 | 78,07 | 74,88 | 75,47 | -2,14% | 1.239.265,00 |
| 24.02.2026 | 76,45 | 77,98 | 76,40 | 77,12 | 0,72% | 1.111.509,00 |
| 23.02.2026 | 78,00 | 79,10 | 75,90 | 76,57 | -3,27% | 1.324.672,00 |
| 20.02.2026 | 77,70 | 79,79 | 76,92 | 79,16 | 1,46% | 1.375.111,00 |
| 19.02.2026 | 79,75 | 80,30 | 77,26 | 78,02 | -2,79% | 1.558.327,00 |
| 18.02.2026 | 79,49 | 81,14 | 79,46 | 80,26 | 1,45% | 1.502.217,00 |
| 17.02.2026 | 80,35 | 80,35 | 78,61 | 79,11 | -1,21% | 1.155.351,00 |
| 13.02.2026 | 79,52 | 80,87 | 79,36 | 80,08 | 0,34% | 1.453.671,00 |
| 12.02.2026 | 81,23 | 83,47 | 79,27 | 79,81 | -1,91% | 1.586.832,00 |
| 11.02.2026 | 80,92 | 82,88 | 80,69 | 81,36 | 0,96% | 1.455.945,00 |
| 10.02.2026 | 78,40 | 81,82 | 78,36 | 80,59 | 2,82% | 2.245.855,00 |
| 09.02.2026 | 77,39 | 78,78 | 76,64 | 78,38 | 1,23% | 1.663.075,00 |
| 06.02.2026 | 76,61 | 78,10 | 76,39 | 77,43 | 1,77% | 1.304.891,00 |
| 05.02.2026 | 78,25 | 78,49 | 75,08 | 76,08 | -3,07% | 1.897.067,00 |
| 04.02.2026 | 76,22 | 79,31 | 76,22 | 78,49 | 3,41% | 3.302.491,00 |
| 03.02.2026 | 71,59 | 76,11 | 71,16 | 75,90 | 6,18% | 3.745.494,00 |
| 02.02.2026 | 69,00 | 72,26 | 68,39 | 71,48 | 3,12% | 2.174.402,00 |
| 30.01.2026 | 70,47 | 72,38 | 67,82 | 69,32 | 0,48% | 3.977.639,00 |
| 29.01.2026 | 69,85 | 70,70 | 67,51 | 68,99 | -0,06% | 2.246.066,00 |
| 28.01.2026 | 69,24 | 70,00 | 68,14 | 69,03 | 0,16% | 2.323.421,00 |
| 27.01.2026 | 68,77 | 69,55 | 68,30 | 68,92 | 0,04% | 1.690.571,00 |
| 26.01.2026 | 69,19 | 69,28 | 68,33 | 68,89 | -0,09% | 1.441.040,00 |
| 22.01.2026 | 68,90 | 69,67 | 68,17 | 68,95 | 0,95% | 1.387.789,00 |
| 21.01.2026 | 66,84 | 68,47 | 66,50 | 68,30 | 3,19% | 1.632.795,00 |
| 20.01.2026 | 67,10 | 67,38 | 65,37 | 66,19 | -3,61% | 1.981.345,00 |
| 16.01.2026 | 69,01 | 69,20 | 68,07 | 68,67 | -2,22% | 1.284.844,00 |
| 15.01.2026 | 69,90 | 70,40 | 68,65 | 70,23 | 1,36% | 1.228.147,00 |
| 14.01.2026 | 68,54 | 69,83 | 67,98 | 69,29 | 1,79% | 1.585.568,00 |
| 13.01.2026 | 68,67 | 69,16 | 67,32 | 68,07 | -0,48% | 1.040.823,00 |
| 12.01.2026 | 68,76 | 69,12 | 67,32 | 68,40 | -0,52% | 1.264.171,00 |
| 09.01.2026 | 68,61 | 68,94 | 67,55 | 68,76 | -0,03% | 1.365.419,00 |
| 08.01.2026 | 65,90 | 70,31 | 65,51 | 68,78 | 3,82% | 2.318.006,00 |
| 07.01.2026 | 68,22 | 68,50 | 65,83 | 66,25 | -3,03% | 1.925.125,00 |
| 06.01.2026 | 64,52 | 68,38 | 64,47 | 68,32 | 5,51% | 2.578.340,00 |
| 05.01.2026 | 64,18 | 65,75 | 64,08 | 64,75 | 0,64% | 1.385.899,00 |
| 02.01.2026 | 64,38 | 64,55 | 63,31 | 64,34 | 0,80% | 796.787,00 |
| 31.12.2025 | 63,96 | 64,59 | 63,57 | 63,83 | -0,78% | 1.032.158,00 |
| 30.12.2025 | 63,57 | 64,44 | 63,48 | 64,33 | 0,96% | 835.547,00 |
| 29.12.2025 | 63,53 | 64,00 | 63,03 | 63,72 | 0,31% | 886.477,00 |
| 26.12.2025 | 62,70 | 63,59 | 62,58 | 63,52 | 1,05% | 701.810,00 |