92,550€
2,76%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 89,86 | 92,57 | 89,66 | 92,53 | 2,74% | 22,00 |
| 12.09.2024 | 90,00 | 90,16 | 88,46 | 90,06 | 0,31% | - |
| 11.09.2024 | 88,51 | 89,86 | 87,26 | 89,78 | 0,88% | - |
| 10.09.2024 | 88,63 | 89,19 | 87,95 | 89,00 | 0,34% | - |
| 09.09.2024 | 87,95 | 89,56 | 87,95 | 88,70 | 1,19% | 2,00 |
| 06.09.2024 | 88,21 | 89,23 | 87,12 | 87,66 | -0,69% | - |
| 05.09.2024 | 89,52 | 89,72 | 87,95 | 88,27 | -1,45% | - |
| 04.09.2024 | 90,36 | 91,64 | 89,48 | 89,57 | -1,27% | 45,00 |
| 03.09.2024 | 92,34 | 92,39 | 90,04 | 90,72 | -1,78% | 5,00 |
| 02.09.2024 | 92,43 | 92,68 | 92,23 | 92,36 | -0,36% | 1,00 |
| 30.08.2024 | 91,26 | 92,77 | 91,16 | 92,69 | 1,67% | - |
| 29.08.2024 | 90,10 | 91,94 | 89,82 | 91,17 | 1,32% | - |
| 28.08.2024 | 90,30 | 90,63 | 89,61 | 89,98 | 0,08% | - |
| 27.08.2024 | 90,44 | 90,58 | 89,67 | 89,91 | -0,67% | 2,00 |
| 26.08.2024 | 90,12 | 91,70 | 90,10 | 90,52 | 0,47% | - |
| 23.08.2024 | 88,92 | 90,74 | 88,92 | 90,10 | 1,50% | 3,00 |
| 22.08.2024 | 88,87 | 89,35 | 88,60 | 88,77 | -0,01% | - |
| 21.08.2024 | 87,61 | 89,05 | 87,55 | 88,78 | 1,49% | - |
| 20.08.2024 | 88,13 | 88,25 | 87,31 | 87,48 | -0,59% | - |
| 19.08.2024 | 88,47 | 88,98 | 87,80 | 88,00 | -0,71% | - |
| 16.08.2024 | 89,76 | 89,78 | 88,20 | 88,63 | -1,13% | - |
| 15.08.2024 | 87,04 | 89,99 | 86,88 | 89,64 | 3,12% | 14,00 |
| 14.08.2024 | 87,07 | 87,41 | 86,22 | 86,93 | 0,03% | 35,00 |
| 13.08.2024 | 86,62 | 87,26 | 86,17 | 86,90 | 0,51% | 14,00 |
| 12.08.2024 | 87,07 | 87,29 | 86,06 | 86,46 | -0,76% | - |
| 09.08.2024 | 87,45 | 87,77 | 86,57 | 87,12 | -0,32% | 13,00 |
| 08.08.2024 | 85,70 | 87,53 | 85,06 | 87,40 | 1,84% | 18,00 |
| 07.08.2024 | 88,05 | 89,28 | 85,81 | 85,82 | -1,90% | 2,00 |
| 06.08.2024 | 86,88 | 89,04 | 86,26 | 87,48 | 1,78% | - |
| 05.08.2024 | 88,33 | 88,60 | 85,16 | 85,95 | -3,83% | 165,00 |
| 02.08.2024 | 93,62 | 93,68 | 88,32 | 89,37 | -5,12% | 261,00 |
| 01.08.2024 | 95,71 | 96,60 | 93,20 | 94,19 | -1,37% | 62,00 |
| 31.07.2024 | 95,43 | 96,83 | 95,05 | 95,50 | -0,07% | 20,00 |
| 30.07.2024 | 93,61 | 96,03 | 93,46 | 95,57 | 2,09% | - |
| 29.07.2024 | 93,12 | 93,89 | 92,60 | 93,61 | 0,99% | 2,00 |
| 26.07.2024 | 89,73 | 92,72 | 88,30 | 92,69 | 3,54% | 55,00 |
| 25.07.2024 | 89,06 | 90,36 | 88,59 | 89,52 | 0,55% | 49,00 |
| 24.07.2024 | 89,60 | 90,70 | 89,00 | 89,03 | -0,86% | - |
| 23.07.2024 | 89,27 | 90,03 | 89,13 | 89,80 | 0,58% | 3,00 |
| 22.07.2024 | 89,28 | 89,92 | 88,26 | 89,28 | 0,10% | - |
| 19.07.2024 | 91,41 | 91,41 | 88,90 | 89,19 | -2,40% | - |
| 18.07.2024 | 91,99 | 92,92 | 91,13 | 91,38 | -0,59% | - |
| 17.07.2024 | 91,85 | 93,07 | 90,90 | 91,92 | -0,07% | 42,00 |
| 16.07.2024 | 89,76 | 92,36 | 89,24 | 91,98 | 2,61% | 1,00 |
| 15.07.2024 | 90,74 | 91,22 | 89,58 | 89,64 | -0,93% | 55,00 |
| 12.07.2024 | 90,62 | 91,05 | 90,22 | 90,48 | -0,07% | - |
| 11.07.2024 | 88,68 | 91,13 | 88,07 | 90,54 | 2,01% | 20,00 |
| 10.07.2024 | 87,43 | 89,28 | 87,39 | 88,76 | 1,44% | - |
| 09.07.2024 | 88,55 | 88,63 | 87,32 | 87,50 | -1,05% | 4,00 |
| 08.07.2024 | 87,09 | 88,72 | 87,07 | 88,43 | 1,13% | 2,00 |
| 05.07.2024 | 87,84 | 88,66 | 86,34 | 87,44 | -0,78% | 244,00 |
| 04.07.2024 | 88,29 | 88,51 | 87,84 | 88,13 | -0,05% | 150,00 |
| 03.07.2024 | 88,70 | 89,38 | 88,13 | 88,17 | -0,62% | - |
| 02.07.2024 | 88,64 | 89,08 | 87,90 | 88,72 | 0,09% | 1,00 |
| 01.07.2024 | 91,25 | 91,72 | 88,52 | 88,64 | -3,02% | 14,00 |
| 28.06.2024 | 90,81 | 91,86 | 90,67 | 91,40 | 0,75% | - |
| 27.06.2024 | 91,71 | 92,08 | 90,39 | 90,72 | -1,53% | 60,00 |
| 26.06.2024 | 91,51 | 92,21 | 90,50 | 92,13 | 0,69% | - |
| 25.06.2024 | 93,88 | 94,02 | 91,38 | 91,50 | -2,50% | 1,00 |
| 24.06.2024 | 92,11 | 94,19 | 91,75 | 93,85 | 1,82% | 256,00 |
| 21.06.2024 | 91,55 | 92,30 | 90,95 | 92,17 | 0,62% | 21,00 |
| 20.06.2024 | 92,16 | 92,33 | 91,49 | 91,60 | -0,21% | 77,00 |
| 19.06.2024 | 92,20 | 92,24 | 91,78 | 91,79 | -0,46% | - |
| 18.06.2024 | 92,69 | 93,03 | 91,96 | 92,21 | -0,30% | - |
| 17.06.2024 | 92,19 | 93,04 | 91,38 | 92,49 | -0,58% | 16,00 |
| 14.06.2024 | 95,54 | 95,75 | 92,66 | 93,03 | -2,56% | 120,00 |
| 13.06.2024 | 96,06 | 96,29 | 94,26 | 95,47 | -0,91% | 25,00 |
| 12.06.2024 | 96,44 | 97,91 | 95,64 | 96,35 | -0,09% | 9,00 |
| 11.06.2024 | 95,74 | 96,44 | 95,31 | 96,44 | 0,58% | 30,00 |
| 10.06.2024 | 96,07 | 96,55 | 95,05 | 95,88 | 0,05% | 5,00 |
| 07.06.2024 | 92,88 | 95,97 | 92,37 | 95,83 | 3,24% | 55,00 |
| 06.06.2024 | 90,40 | 93,17 | 90,08 | 92,82 | 2,54% | 20,00 |
| 05.06.2024 | 89,84 | 90,84 | 89,50 | 90,52 | 1,09% | 62,00 |
| 04.06.2024 | 90,38 | 90,57 | 89,25 | 89,54 | -0,96% | - |
| 03.06.2024 | 93,57 | 93,90 | 90,17 | 90,41 | -3,07% | 43,00 |
| 31.05.2024 | 93,12 | 93,39 | 91,77 | 93,27 | 0,25% | - |
| 30.05.2024 | 90,43 | 93,06 | 90,07 | 93,04 | 2,14% | 7,00 |
| 29.05.2024 | 92,49 | 92,56 | 90,98 | 91,09 | -1,78% | 90,00 |
| 28.05.2024 | 92,24 | 92,93 | 91,98 | 92,74 | 0,34% | - |
| 27.05.2024 | 92,38 | 92,43 | 91,82 | 92,43 | 0,20% | 35,00 |
| 24.05.2024 | 91,67 | 92,27 | 91,37 | 92,25 | 0,79% | - |
| 23.05.2024 | 91,93 | 94,58 | 91,34 | 91,53 | -0,35% | 285,00 |
| 22.05.2024 | 92,09 | 92,14 | 91,22 | 91,85 | -0,17% | 3,00 |
| 21.05.2024 | 92,49 | 92,64 | 91,72 | 92,01 | -0,62% | - |
| 20.05.2024 | 92,33 | 92,79 | 92,27 | 92,58 | 0,37% | - |
| 17.05.2024 | 92,13 | 93,00 | 92,05 | 92,24 | 0,15% | - |
| 16.05.2024 | 92,71 | 93,04 | 92,00 | 92,10 | -0,55% | 28,00 |
| 15.05.2024 | 93,11 | 93,56 | 92,21 | 92,61 | -0,47% | 260,00 |
| 14.05.2024 | 93,69 | 94,14 | 92,85 | 93,05 | -0,64% | 1,00 |
| 13.05.2024 | 93,86 | 94,40 | 93,41 | 93,65 | -0,30% | 11,00 |
| 10.05.2024 | 94,16 | 94,45 | 93,82 | 93,93 | 0,20% | 12,00 |
| 09.05.2024 | 93,72 | 94,21 | 93,23 | 93,74 | -0,14% | 2,00 |
| 08.05.2024 | 93,68 | 94,14 | 92,84 | 93,87 | 0,32% | - |
| 07.05.2024 | 91,73 | 94,10 | 91,70 | 93,57 | 2,14% | 13,00 |
| 06.05.2024 | 90,68 | 91,61 | 90,56 | 91,61 | 1,19% | - |
| 03.05.2024 | 89,90 | 91,29 | 89,25 | 90,53 | 1,41% | 31,00 |
| 02.05.2024 | 88,39 | 89,71 | 88,17 | 89,27 | 0,97% | 1,00 |
| 30.04.2024 | 90,86 | 91,30 | 88,39 | 88,41 | -2,61% | 23,00 |
| 29.04.2024 | 90,00 | 92,66 | 89,55 | 90,78 | 1,59% | 55,00 |
| 26.04.2024 | 89,79 | 91,11 | 88,29 | 89,36 | -0,13% | 168,00 |