67,730€
0,79%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 67,17 | 68,15 | 66,68 | 67,20 | -0,37% | 176,00 |
| 12.02.2026 | 68,77 | 70,01 | 66,88 | 67,45 | -1,27% | 183,00 |
| 11.02.2026 | 67,78 | 69,78 | 67,65 | 68,32 | 0,34% | 44,00 |
| 10.02.2026 | 65,82 | 68,86 | 65,78 | 68,09 | 3,14% | 228,00 |
| 09.02.2026 | 65,40 | 66,11 | 64,35 | 66,02 | 0,46% | 90,00 |
| 06.02.2026 | 64,41 | 66,08 | 64,22 | 65,72 | 1,39% | 109,00 |
| 05.02.2026 | 66,49 | 66,88 | 63,66 | 64,82 | -3,18% | 822,00 |
| 04.02.2026 | 64,31 | 67,18 | 63,88 | 66,95 | 4,25% | 1.114,00 |
| 03.02.2026 | 60,59 | 64,37 | 60,28 | 64,22 | 5,78% | 883,00 |
| 02.02.2026 | 57,92 | 61,26 | 57,50 | 60,71 | 3,99% | 335,00 |
| 30.01.2026 | 54,60 | 60,60 | 54,60 | 58,38 | 2,30% | 484,00 |
| 29.01.2026 | 57,58 | 58,98 | 56,59 | 57,07 | -2,03% | - |
| 28.01.2026 | 57,44 | 58,32 | 57,14 | 58,25 | 1,09% | 475,00 |
| 27.01.2026 | 58,00 | 58,21 | 57,07 | 57,62 | -0,35% | 32,00 |
| 26.01.2026 | 57,86 | 58,34 | 57,52 | 57,82 | -0,21% | 93,00 |
| 23.01.2026 | 58,78 | 59,04 | 57,75 | 57,94 | -0,53% | 1,00 |
| 22.01.2026 | 58,47 | 59,29 | 58,05 | 58,25 | 1,11% | 105,00 |
| 21.01.2026 | 56,78 | 58,03 | 56,51 | 57,61 | 2,22% | 13,00 |
| 20.01.2026 | 57,96 | 57,98 | 55,74 | 56,36 | -4,02% | 1.146,00 |
| 19.01.2026 | 58,69 | 58,75 | 58,66 | 58,72 | -0,69% | - |
| 16.01.2026 | 60,04 | 60,45 | 58,80 | 59,13 | -2,07% | 334,00 |
| 15.01.2026 | 59,49 | 60,61 | 59,47 | 60,38 | 1,82% | 267,00 |
| 14.01.2026 | 58,32 | 59,65 | 58,20 | 59,30 | 1,44% | 151,00 |
| 13.01.2026 | 58,90 | 58,90 | 57,87 | 58,46 | -0,15% | 71,00 |
| 12.01.2026 | 58,64 | 59,19 | 57,59 | 58,55 | -0,66% | - |
| 09.01.2026 | 59,04 | 59,60 | 58,22 | 58,94 | -0,12% | 462,00 |
| 08.01.2026 | 56,57 | 60,33 | 56,56 | 59,01 | 4,04% | 409,00 |
| 07.01.2026 | 58,50 | 58,78 | 56,38 | 56,72 | -2,83% | 156,00 |
| 06.01.2026 | 55,15 | 58,50 | 55,09 | 58,37 | 5,40% | - |
| 05.01.2026 | 55,14 | 56,05 | 55,08 | 55,38 | 0,84% | 522,00 |
| 02.01.2026 | 54,32 | 55,06 | 53,98 | 54,92 | 1,27% | 156,00 |
| 29.12.2025 | 54,70 | 54,70 | 53,69 | 54,23 | 2,44% | 1.139,00 |
| 23.12.2025 | 53,42 | 53,91 | 52,90 | 52,94 | -1,84% | 446,00 |
| 22.12.2025 | 54,54 | 54,64 | 53,63 | 53,93 | -0,64% | 341,00 |
| 19.12.2025 | 54,60 | 54,82 | 53,89 | 54,28 | -1,09% | 490,00 |
| 18.12.2025 | 54,44 | 55,21 | 54,43 | 54,88 | -0,22% | - |
| 17.12.2025 | 54,39 | 55,34 | 54,17 | 55,00 | 1,31% | 102,00 |
| 16.12.2025 | 54,28 | 54,91 | 54,01 | 54,29 | 0,44% | 405,00 |
| 15.12.2025 | 54,96 | 55,22 | 53,78 | 54,05 | -2,81% | 8,00 |
| 12.12.2025 | 56,50 | 56,99 | 55,28 | 55,61 | -0,32% | 800,00 |
| 11.12.2025 | 55,33 | 56,12 | 54,90 | 55,79 | 0,52% | 537,00 |
| 10.12.2025 | 52,64 | 55,63 | 52,49 | 55,50 | 5,31% | 220,00 |
| 09.12.2025 | 51,93 | 53,23 | 51,83 | 52,70 | 1,54% | - |
| 08.12.2025 | 52,81 | 53,26 | 51,73 | 51,90 | -2,39% | 175,00 |
| 05.12.2025 | 52,01 | 53,93 | 52,01 | 53,17 | 2,57% | 423,00 |
| 04.12.2025 | 52,91 | 53,04 | 51,74 | 51,84 | -2,13% | 520,00 |
| 03.12.2025 | 52,49 | 53,25 | 52,07 | 52,97 | 0,82% | 20,00 |
| 02.12.2025 | 53,32 | 53,57 | 50,83 | 52,54 | -1,96% | 29,00 |
| 01.12.2025 | 53,26 | 54,24 | 53,02 | 53,59 | 0,26% | 163,00 |
| 28.11.2025 | 53,06 | 53,67 | 53,03 | 53,45 | 1,15% | 141,00 |
| 27.11.2025 | 52,86 | 52,92 | 52,62 | 52,84 | -0,47% | 1,00 |
| 26.11.2025 | 52,47 | 53,26 | 52,32 | 53,09 | 1,55% | 246,00 |
| 25.11.2025 | 50,88 | 52,97 | 50,64 | 52,28 | 2,35% | 17,00 |
| 24.11.2025 | 51,77 | 52,38 | 50,70 | 51,08 | -1,05% | 133,00 |
| 21.11.2025 | 48,99 | 52,22 | 48,75 | 51,62 | 4,45% | 4,00 |
| 20.11.2025 | 50,20 | 50,32 | 49,14 | 49,42 | -0,85% | 10,00 |
| 19.11.2025 | 49,64 | 50,19 | 49,31 | 49,85 | -0,39% | 349,00 |
| 18.11.2025 | 49,58 | 50,12 | 49,07 | 50,04 | -1,90% | 833,00 |
| 17.11.2025 | 52,18 | 52,27 | 50,91 | 51,01 | -2,17% | 905,00 |
| 14.11.2025 | 53,62 | 54,12 | 51,93 | 52,14 | -3,12% | 947,00 |
| 13.11.2025 | 52,69 | 54,07 | 52,24 | 53,82 | 1,85% | 93,00 |
| 12.11.2025 | 52,69 | 53,24 | 52,52 | 52,84 | 0,38% | 62,00 |
| 11.11.2025 | 53,27 | 53,44 | 52,63 | 52,64 | -1,26% | 100,00 |
| 10.11.2025 | 53,34 | 53,52 | 52,20 | 53,31 | 0,81% | 78,00 |
| 07.11.2025 | 51,79 | 53,14 | 51,38 | 52,88 | 2,24% | 349,00 |
| 06.11.2025 | 53,03 | 53,17 | 51,44 | 51,72 | -3,13% | - |
| 05.11.2025 | 52,91 | 53,91 | 52,41 | 53,39 | 1,19% | 799,00 |
| 04.11.2025 | 50,02 | 53,51 | 49,43 | 52,76 | 4,95% | 635,00 |
| 03.11.2025 | 51,57 | 51,70 | 50,09 | 50,27 | -2,82% | 686,00 |
| 31.10.2025 | 51,62 | 51,91 | 51,02 | 51,73 | -0,23% | 135,00 |
| 30.10.2025 | 52,56 | 52,66 | 51,28 | 51,85 | -1,26% | 150,00 |
| 29.10.2025 | 54,50 | 54,68 | 52,47 | 52,51 | -3,44% | 341,00 |
| 28.10.2025 | 54,16 | 54,82 | 53,66 | 54,38 | -1,02% | 550,00 |
| 27.10.2025 | 54,92 | 55,12 | 54,29 | 54,94 | 1,57% | 1.025,00 |
| 24.10.2025 | 54,46 | 54,62 | 53,88 | 54,09 | -0,50% | 1.298,00 |
| 23.10.2025 | 52,73 | 55,07 | 52,65 | 54,36 | 3,09% | 437,00 |
| 22.10.2025 | 53,56 | 53,72 | 52,54 | 52,73 | -1,29% | 74,00 |
| 21.10.2025 | 52,87 | 53,94 | 52,69 | 53,42 | 1,06% | 844,00 |
| 20.10.2025 | 52,71 | 53,58 | 52,61 | 52,86 | 1,71% | 128,00 |
| 17.10.2025 | 51,34 | 52,18 | 50,83 | 51,97 | -0,38% | 1,00 |
| 16.10.2025 | 52,07 | 52,17 | 52,05 | 52,17 | 0,00% | - |
| 15.10.2025 | 52,19 | 52,85 | 51,76 | 52,17 | -0,06% | 172,00 |
| 14.10.2025 | 51,59 | 52,48 | 50,85 | 52,20 | 0,00% | 607,00 |
| 13.10.2025 | 50,84 | 52,60 | 50,16 | 52,20 | 3,16% | 1.286,00 |
| 10.10.2025 | 52,85 | 53,22 | 50,32 | 50,60 | -4,71% | 2.209,00 |
| 09.10.2025 | 53,55 | 54,11 | 52,99 | 53,10 | -1,37% | 161,00 |
| 08.10.2025 | 53,68 | 54,08 | 53,17 | 53,84 | 0,58% | 8,00 |
| 07.10.2025 | 54,38 | 55,12 | 53,02 | 53,53 | -1,74% | 452,00 |
| 06.10.2025 | 54,66 | 55,15 | 54,43 | 54,48 | -0,27% | 473,00 |
| 03.10.2025 | 55,02 | 55,29 | 54,27 | 54,63 | -0,35% | 506,00 |
| 02.10.2025 | 52,75 | 54,97 | 52,73 | 54,82 | 4,40% | 482,00 |
| 01.10.2025 | 53,42 | 53,83 | 52,44 | 52,51 | -1,45% | 675,00 |
| 30.09.2025 | 53,32 | 53,63 | 52,66 | 53,28 | -0,24% | 184,00 |
| 29.09.2025 | 54,10 | 54,13 | 53,10 | 53,41 | -0,50% | 491,00 |
| 26.09.2025 | 52,57 | 53,85 | 52,36 | 53,68 | 1,90% | 255,00 |
| 25.09.2025 | 54,44 | 54,44 | 52,66 | 52,68 | -3,20% | 230,00 |
| 24.09.2025 | 54,54 | 55,36 | 54,42 | 54,42 | 0,04% | - |
| 23.09.2025 | 54,84 | 55,88 | 54,31 | 54,40 | -0,68% | 62,00 |
| 22.09.2025 | 55,39 | 56,30 | 54,31 | 54,77 | -1,32% | 5.462,00 |
| 19.09.2025 | 56,39 | 57,00 | 55,26 | 55,50 | -1,21% | 112,00 |