66,760€
-5,97%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 68,93 | 69,10 | 66,26 | 66,82 | -5,89% | 517,00 |
| 24.04.2025 | 69,22 | 71,32 | 68,64 | 71,00 | 1,94% | 2,00 |
| 23.04.2025 | 70,56 | 72,99 | 69,15 | 69,65 | 0,30% | 3,00 |
| 22.04.2025 | 66,56 | 69,47 | 66,28 | 69,44 | 2,95% | 353,00 |
| 17.04.2025 | 68,13 | 68,58 | 66,47 | 67,45 | 0,01% | 267,00 |
| 16.04.2025 | 67,75 | 69,17 | 66,66 | 67,44 | -2,01% | - |
| 15.04.2025 | 69,80 | 70,50 | 68,25 | 68,82 | -1,63% | 39,00 |
| 14.04.2025 | 69,15 | 71,17 | 68,99 | 69,96 | 1,42% | 8,00 |
| 11.04.2025 | 68,00 | 69,56 | 65,52 | 68,98 | 1,67% | 289,00 |
| 10.04.2025 | 74,20 | 74,64 | 65,52 | 67,85 | -8,95% | 351,00 |
| 09.04.2025 | 64,24 | 74,91 | 63,72 | 74,52 | 12,74% | - |
| 08.04.2025 | 68,29 | 70,11 | 64,79 | 66,10 | -2,05% | 202,00 |
| 07.04.2025 | 66,67 | 71,24 | 64,80 | 67,48 | -2,09% | 290,00 |
| 04.04.2025 | 71,95 | 72,42 | 67,24 | 68,92 | -4,90% | 371,00 |
| 03.04.2025 | 78,85 | 79,23 | 72,41 | 72,47 | -11,00% | 424,00 |
| 02.04.2025 | 81,50 | 81,71 | 80,19 | 81,43 | -0,32% | - |
| 01.04.2025 | 81,24 | 82,01 | 80,72 | 81,69 | 0,23% | 2,00 |
| 31.03.2025 | 80,36 | 81,83 | 79,22 | 81,50 | 1,32% | 259,00 |
| 28.03.2025 | 82,33 | 82,62 | 79,96 | 80,44 | -2,35% | 443,00 |
| 27.03.2025 | 83,31 | 83,54 | 81,41 | 82,38 | -1,20% | - |
| 26.03.2025 | 83,22 | 83,63 | 82,69 | 83,38 | 0,76% | 74,00 |
| 25.03.2025 | 83,39 | 84,15 | 82,51 | 82,75 | -0,78% | 128,00 |
| 24.03.2025 | 82,38 | 83,80 | 82,09 | 83,40 | 1,86% | 334,00 |
| 21.03.2025 | 82,99 | 82,99 | 80,90 | 81,88 | -1,11% | 29,00 |
| 20.03.2025 | 84,09 | 84,45 | 82,69 | 82,80 | -1,28% | 36,00 |
| 19.03.2025 | 83,60 | 84,51 | 83,36 | 83,87 | 0,58% | - |
| 18.03.2025 | 83,43 | 84,15 | 82,83 | 83,39 | -0,14% | 1,00 |
| 17.03.2025 | 83,37 | 84,07 | 82,70 | 83,51 | -0,16% | 223,00 |
| 14.03.2025 | 83,16 | 84,20 | 82,68 | 83,64 | 0,16% | - |
| 13.03.2025 | 84,92 | 86,68 | 82,51 | 83,51 | -1,58% | 83,00 |
| 12.03.2025 | 86,83 | 87,77 | 84,84 | 84,85 | -1,99% | 30,00 |
| 11.03.2025 | 89,47 | 89,55 | 85,44 | 86,57 | -3,32% | 140,00 |
| 10.03.2025 | 90,84 | 92,20 | 88,90 | 89,54 | -1,80% | - |
| 07.03.2025 | 89,64 | 91,41 | 88,58 | 91,18 | 1,56% | 213,00 |
| 06.03.2025 | 90,49 | 90,56 | 89,02 | 89,78 | -0,96% | 77,00 |
| 05.03.2025 | 88,08 | 90,99 | 86,58 | 90,65 | 3,26% | 328,00 |
| 04.03.2025 | 90,24 | 90,24 | 87,53 | 87,79 | -2,48% | 578,00 |
| 03.03.2025 | 94,14 | 95,08 | 89,85 | 90,02 | -4,49% | 25,00 |
| 28.02.2025 | 93,22 | 94,66 | 93,20 | 94,25 | 1,27% | - |
| 27.02.2025 | 93,93 | 94,79 | 92,95 | 93,07 | -0,45% | 22,00 |
| 26.02.2025 | 94,48 | 95,70 | 93,49 | 93,49 | -0,61% | 85,00 |
| 25.02.2025 | 93,84 | 95,19 | 93,44 | 94,06 | 0,27% | 11,00 |
| 24.02.2025 | 94,42 | 95,04 | 93,34 | 93,81 | -0,52% | 3,00 |
| 21.02.2025 | 95,83 | 96,35 | 94,28 | 94,30 | -1,56% | - |
| 20.02.2025 | 97,02 | 97,38 | 95,32 | 95,79 | -1,44% | 65,00 |
| 19.02.2025 | 99,02 | 99,62 | 96,89 | 97,19 | -1,87% | 24,00 |
| 18.02.2025 | 96,95 | 99,29 | 96,52 | 99,04 | 2,25% | 95,00 |
| 17.02.2025 | 96,39 | 96,89 | 96,30 | 96,86 | 0,64% | 4,00 |
| 14.02.2025 | 97,24 | 97,47 | 96,24 | 96,24 | -0,92% | - |
| 13.02.2025 | 97,27 | 98,38 | 96,85 | 97,13 | -0,40% | - |
| 12.02.2025 | 97,24 | 98,29 | 96,00 | 97,52 | 0,39% | - |
| 11.02.2025 | 95,89 | 97,45 | 95,59 | 97,14 | 1,08% | - |
| 10.02.2025 | 96,39 | 96,87 | 95,64 | 96,10 | 0,02% | - |
| 07.02.2025 | 97,54 | 97,88 | 95,87 | 96,08 | -1,33% | 161,00 |
| 06.02.2025 | 98,12 | 98,84 | 96,72 | 97,38 | -0,47% | - |
| 05.02.2025 | 97,68 | 98,68 | 96,88 | 97,84 | -0,32% | 2,00 |
| 04.02.2025 | 97,72 | 99,28 | 96,82 | 98,15 | 0,23% | - |
| 03.02.2025 | 95,86 | 99,14 | 93,55 | 97,92 | 2,07% | 679,00 |
| 31.01.2025 | 91,99 | 97,30 | 88,49 | 95,93 | 7,86% | 5.273,00 |
| 30.01.2025 | 89,16 | 89,99 | 86,99 | 88,94 | -0,11% | 1.389,00 |
| 29.01.2025 | 88,79 | 89,70 | 88,61 | 89,04 | 0,23% | - |
| 28.01.2025 | 89,19 | 90,44 | 88,32 | 88,84 | -0,13% | 73,00 |
| 27.01.2025 | 87,39 | 89,14 | 86,76 | 88,96 | 1,37% | 61,00 |
| 24.01.2025 | 89,02 | 89,30 | 87,58 | 87,76 | -1,83% | 1,00 |
| 23.01.2025 | 88,53 | 89,74 | 88,22 | 89,40 | 0,94% | 3,00 |
| 22.01.2025 | 90,68 | 91,00 | 88,31 | 88,57 | -2,19% | 66,00 |
| 21.01.2025 | 90,09 | 91,05 | 89,86 | 90,55 | 0,90% | - |
| 20.01.2025 | 90,02 | 90,54 | 89,69 | 89,74 | -1,07% | 60,00 |
| 17.01.2025 | 89,29 | 91,50 | 89,24 | 90,71 | 1,80% | 13,00 |
| 16.01.2025 | 89,53 | 89,71 | 88,17 | 89,11 | -0,26% | - |
| 15.01.2025 | 89,38 | 90,88 | 88,54 | 89,34 | -0,03% | 153,00 |
| 14.01.2025 | 87,06 | 89,47 | 86,94 | 89,37 | 2,52% | 92,00 |
| 13.01.2025 | 85,26 | 87,25 | 84,85 | 87,17 | 2,30% | 9,00 |
| 10.01.2025 | 85,59 | 85,98 | 84,87 | 85,21 | -0,41% | 11,00 |
| 09.01.2025 | 85,51 | 85,64 | 85,32 | 85,56 | 0,19% | - |
| 08.01.2025 | 85,62 | 86,08 | 84,58 | 85,40 | -0,05% | 41,00 |
| 07.01.2025 | 85,19 | 86,86 | 84,87 | 85,44 | 0,20% | 7,00 |
| 06.01.2025 | 86,15 | 86,84 | 85,00 | 85,27 | -0,77% | 37,00 |
| 03.01.2025 | 86,30 | 86,94 | 85,32 | 85,93 | -0,39% | 101,00 |
| 02.01.2025 | 88,27 | 89,17 | 85,98 | 86,27 | -0,92% | 8,00 |
| 30.12.2024 | 87,71 | 88,30 | 86,99 | 87,07 | -1,07% | 30,00 |
| 27.12.2024 | 87,83 | 88,84 | 87,21 | 88,01 | 0,49% | 20,00 |
| 23.12.2024 | 88,21 | 88,84 | 86,90 | 87,58 | -0,34% | 151,00 |
| 20.12.2024 | 86,74 | 88,32 | 85,84 | 87,88 | 1,07% | 22,00 |
| 19.12.2024 | 88,12 | 88,71 | 86,89 | 86,95 | -0,95% | 50,00 |
| 18.12.2024 | 90,88 | 91,22 | 87,75 | 87,78 | -3,40% | 11,00 |
| 17.12.2024 | 91,63 | 92,47 | 90,55 | 90,87 | -0,97% | 105,00 |
| 16.12.2024 | 92,99 | 93,42 | 91,59 | 91,76 | -2,22% | 66,00 |
| 13.12.2024 | 95,33 | 95,51 | 93,26 | 93,84 | -1,69% | 111,00 |
| 12.12.2024 | 94,30 | 95,69 | 94,12 | 95,45 | 0,94% | 59,00 |
| 11.12.2024 | 94,36 | 95,34 | 94,20 | 94,56 | 0,32% | - |
| 10.12.2024 | 94,75 | 95,38 | 93,49 | 94,26 | -0,53% | 129,00 |
| 09.12.2024 | 95,32 | 97,14 | 94,76 | 94,76 | -0,93% | 53,00 |
| 06.12.2024 | 95,93 | 96,86 | 95,11 | 95,65 | -0,18% | 279,00 |
| 05.12.2024 | 96,95 | 97,17 | 95,68 | 95,82 | -1,18% | 5,00 |
| 04.12.2024 | 98,08 | 98,68 | 95,71 | 96,96 | -1,03% | 11,00 |
| 03.12.2024 | 99,32 | 99,55 | 97,76 | 97,97 | -1,27% | 1,00 |
| 02.12.2024 | 99,49 | 100,27 | 98,55 | 99,23 | 0,08% | 1,00 |
| 29.11.2024 | 98,80 | 99,60 | 98,16 | 99,15 | 0,13% | 20,00 |
| 28.11.2024 | 98,94 | 99,50 | 98,82 | 99,02 | 0,38% | 10,00 |