101,330$
0,51%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2024 | 101,59 | 101,97 | 100,79 | 101,02 | -0,01% | 539.136,00 |
| 10.05.2024 | 101,27 | 101,74 | 101,01 | 101,03 | -0,06% | 809.069,00 |
| 09.05.2024 | 100,85 | 101,58 | 100,42 | 101,09 | 0,33% | 724.360,00 |
| 08.05.2024 | 99,97 | 101,26 | 99,77 | 100,76 | 0,13% | 716.078,00 |
| 07.05.2024 | 99,36 | 101,19 | 99,36 | 100,63 | 1,90% | 1.097.888,00 |
| 06.05.2024 | 98,00 | 98,76 | 97,80 | 98,75 | 1,28% | 602.292,00 |
| 03.05.2024 | 96,62 | 98,65 | 96,62 | 97,50 | 1,65% | 841.000,00 |
| 02.05.2024 | 95,40 | 96,25 | 94,15 | 95,92 | 1,22% | 682.347,00 |
| 01.05.2024 | 94,76 | 96,50 | 94,53 | 94,76 | 0,34% | 990.244,00 |
| 30.04.2024 | 96,66 | 96,81 | 94,29 | 94,44 | -2,98% | 886.356,00 |
| 29.04.2024 | 97,70 | 99,25 | 96,60 | 97,34 | 1,86% | 1.308.256,00 |
| 26.04.2024 | 96,00 | 97,74 | 94,32 | 95,56 | -0,59% | 1.335.954,00 |
| 25.04.2024 | 96,04 | 96,25 | 94,85 | 96,13 | -0,24% | 1.631.678,00 |
| 24.04.2024 | 96,42 | 97,05 | 95,92 | 96,36 | -0,45% | 1.071.092,00 |
| 23.04.2024 | 96,50 | 97,24 | 96,39 | 96,80 | -0,27% | 518.412,00 |
| 22.04.2024 | 96,55 | 97,77 | 95,81 | 97,06 | 0,66% | 626.380,00 |
| 19.04.2024 | 96,12 | 96,99 | 96,00 | 96,42 | 0,42% | 696.403,00 |
| 18.04.2024 | 96,71 | 96,71 | 95,27 | 96,02 | 0,05% | 652.331,00 |
| 17.04.2024 | 97,33 | 97,61 | 95,92 | 95,97 | -0,45% | 706.057,00 |
| 16.04.2024 | 96,83 | 97,08 | 95,75 | 96,40 | -0,95% | 896.263,00 |
| 15.04.2024 | 98,91 | 99,30 | 96,45 | 97,32 | -0,67% | 1.399.075,00 |
| 12.04.2024 | 99,30 | 99,75 | 97,11 | 97,98 | -2,04% | 841.639,00 |
| 11.04.2024 | 100,86 | 101,36 | 99,31 | 100,02 | -0,63% | 757.545,00 |
| 10.04.2024 | 101,07 | 101,27 | 99,42 | 100,65 | -1,28% | 968.196,00 |
| 09.04.2024 | 101,52 | 102,36 | 100,45 | 101,95 | 1,41% | 793.381,00 |
| 08.04.2024 | 100,24 | 100,90 | 99,96 | 100,53 | 0,70% | 799.543,00 |
| 05.04.2024 | 99,61 | 100,16 | 98,80 | 99,83 | 0,16% | 614.627,00 |
| 04.04.2024 | 102,71 | 102,71 | 99,29 | 99,67 | -2,30% | 773.200,00 |
| 03.04.2024 | 100,78 | 102,16 | 100,33 | 102,02 | 1,58% | 825.635,00 |
| 02.04.2024 | 100,19 | 100,75 | 99,51 | 100,43 | 0,13% | 816.738,00 |
| 01.04.2024 | 100,25 | 100,53 | 99,43 | 100,30 | 0,08% | 415.052,00 |
| 28.03.2024 | 99,97 | 100,61 | 99,21 | 100,22 | 0,64% | 1.023.103,00 |
| 27.03.2024 | 99,19 | 99,86 | 98,54 | 99,58 | 1,28% | 874.572,00 |
| 26.03.2024 | 99,50 | 100,37 | 97,98 | 98,32 | -0,95% | 1.768.735,00 |
| 25.03.2024 | 95,73 | 99,53 | 95,69 | 99,26 | 4,19% | 2.045.424,00 |
| 22.03.2024 | 95,87 | 96,95 | 95,27 | 95,27 | -0,21% | 1.003.304,00 |
| 21.03.2024 | 93,92 | 98,00 | 93,87 | 95,47 | 1,92% | 1.023.121,00 |
| 20.03.2024 | 93,28 | 94,35 | 92,73 | 93,67 | 0,64% | 1.486.669,00 |
| 19.03.2024 | 92,44 | 93,46 | 92,26 | 93,07 | 0,83% | 1.092.463,00 |
| 18.03.2024 | 92,51 | 92,67 | 91,60 | 92,30 | 0,00% | 1.448.717,00 |
| 15.03.2024 | 91,02 | 92,95 | 90,83 | 92,30 | 1,20% | 1.857.146,00 |
| 14.03.2024 | 90,95 | 91,58 | 89,40 | 91,21 | -1,95% | 2.395.638,00 |
| 13.03.2024 | 92,35 | 93,24 | 92,00 | 93,02 | 1,06% | 1.412.175,00 |
| 12.03.2024 | 91,75 | 92,56 | 91,47 | 92,04 | 0,40% | 879.489,00 |
| 11.03.2024 | 89,93 | 92,36 | 89,77 | 91,67 | 2,06% | 1.178.193,00 |
| 08.03.2024 | 89,73 | 89,93 | 88,95 | 89,82 | 0,70% | 953.585,00 |
| 07.03.2024 | 87,75 | 89,50 | 87,62 | 89,20 | 2,42% | 1.157.161,00 |
| 06.03.2024 | 88,23 | 88,53 | 86,70 | 87,09 | -0,24% | 1.034.921,00 |
| 05.03.2024 | 87,40 | 88,39 | 86,91 | 87,30 | -1,03% | 822.988,00 |
| 04.03.2024 | 86,83 | 88,91 | 86,83 | 88,21 | 1,29% | 888.748,00 |
| 01.03.2024 | 87,74 | 88,07 | 86,91 | 87,09 | -0,74% | 724.020,00 |
| 29.02.2024 | 87,19 | 87,97 | 86,59 | 87,74 | 1,45% | 1.131.503,00 |
| 28.02.2024 | 85,66 | 86,80 | 85,28 | 86,49 | 0,39% | 605.326,00 |
| 27.02.2024 | 87,00 | 87,39 | 85,93 | 86,15 | -0,45% | 452.588,00 |
| 26.02.2024 | 86,22 | 87,05 | 85,77 | 86,54 | -0,08% | 583.414,00 |
| 23.02.2024 | 86,65 | 87,22 | 86,45 | 86,61 | 0,23% | 521.108,00 |
| 22.02.2024 | 85,62 | 86,64 | 85,57 | 86,41 | 0,82% | 668.173,00 |
| 21.02.2024 | 84,37 | 85,86 | 83,84 | 85,71 | 1,42% | 700.685,00 |
| 20.02.2024 | 84,50 | 84,93 | 83,72 | 84,51 | -0,80% | 585.604,00 |
| 16.02.2024 | 85,12 | 86,65 | 85,04 | 85,19 | -0,07% | 840.538,00 |
| 15.02.2024 | 83,38 | 85,45 | 83,38 | 85,25 | 3,81% | 853.887,00 |
| 14.02.2024 | 82,68 | 83,00 | 81,76 | 82,12 | 0,00% | 846.500,00 |
| 13.02.2024 | 82,06 | 82,44 | 81,00 | 82,12 | -2,03% | 884.093,00 |
| 12.02.2024 | 82,47 | 84,36 | 82,44 | 83,82 | 1,80% | 815.850,00 |
| 09.02.2024 | 82,87 | 82,87 | 81,90 | 82,34 | -0,78% | 775.080,00 |
| 08.02.2024 | 82,94 | 83,09 | 81,95 | 82,99 | 0,02% | 1.052.565,00 |
| 07.02.2024 | 83,00 | 83,28 | 82,39 | 82,97 | 0,44% | 800.501,00 |
| 06.02.2024 | 82,75 | 83,57 | 82,03 | 82,61 | 0,10% | 1.451.198,00 |
| 05.02.2024 | 80,89 | 83,13 | 80,89 | 82,53 | -0,08% | 1.542.709,00 |
| 02.02.2024 | 82,31 | 83,67 | 80,71 | 82,60 | -2,66% | 2.628.570,00 |
| 01.02.2024 | 84,21 | 84,88 | 82,92 | 84,86 | 1,57% | 1.936.923,00 |
| 31.01.2024 | 85,36 | 85,47 | 83,21 | 83,55 | -1,81% | 2.365.421,00 |
| 30.01.2024 | 83,67 | 85,25 | 83,67 | 85,09 | 1,26% | 1.210.788,00 |
| 29.01.2024 | 84,67 | 85,09 | 82,89 | 84,03 | -1,05% | 2.020.836,00 |
| 26.01.2024 | 85,40 | 85,65 | 84,66 | 84,92 | 0,35% | 918.882,00 |
| 25.01.2024 | 84,66 | 84,96 | 83,49 | 84,62 | 0,98% | 1.605.271,00 |
| 24.01.2024 | 85,66 | 86,18 | 83,77 | 83,80 | -3,30% | 1.715.095,00 |
| 23.01.2024 | 88,07 | 88,33 | 86,65 | 86,66 | -0,84% | 1.407.714,00 |
| 22.01.2024 | 87,02 | 87,65 | 86,60 | 87,39 | 0,74% | 678.540,00 |
| 19.01.2024 | 87,04 | 87,12 | 86,05 | 86,75 | -0,28% | 883.035,00 |
| 18.01.2024 | 86,08 | 87,02 | 85,17 | 86,99 | 1,49% | 693.733,00 |
| 17.01.2024 | 84,90 | 85,87 | 84,90 | 85,71 | -0,67% | 832.167,00 |
| 16.01.2024 | 85,99 | 86,41 | 85,15 | 86,29 | -0,74% | 862.276,00 |
| 12.01.2024 | 88,20 | 88,29 | 86,55 | 86,93 | -0,16% | 522.223,00 |
| 11.01.2024 | 87,48 | 87,59 | 86,26 | 87,07 | -0,77% | 691.357,00 |
| 10.01.2024 | 87,06 | 87,78 | 87,00 | 87,75 | -0,06% | 884.528,00 |
| 09.01.2024 | 88,12 | 88,50 | 86,87 | 87,80 | -1,19% | 526.345,00 |