52,980€
2,44%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 56,07 | 56,73 | 55,97 | 56,18 | 0,83% | - |
| 17.09.2025 | 55,63 | 57,31 | 55,32 | 55,72 | 0,04% | - |
| 16.09.2025 | 55,33 | 56,07 | 54,96 | 55,70 | 0,36% | 79,00 |
| 15.09.2025 | 56,63 | 56,94 | 55,16 | 55,50 | -3,14% | 144,00 |
| 12.09.2025 | 57,94 | 57,96 | 57,00 | 57,30 | 2,82% | 262,00 |
| 11.09.2025 | 55,65 | 55,73 | 55,65 | 55,73 | 0,25% | - |
| 10.09.2025 | 57,66 | 58,18 | 55,22 | 55,59 | -3,02% | 710,00 |
| 09.09.2025 | 58,58 | 58,76 | 57,13 | 57,32 | -1,48% | - |
| 08.09.2025 | 58,96 | 59,26 | 57,05 | 58,18 | -1,17% | 1,00 |
| 05.09.2025 | 58,86 | 59,83 | 58,29 | 58,87 | 0,02% | 36,00 |
| 04.09.2025 | 57,96 | 58,92 | 57,37 | 58,86 | 1,61% | 58,00 |
| 03.09.2025 | 59,47 | 59,78 | 57,74 | 57,93 | -2,88% | 197,00 |
| 02.09.2025 | 60,26 | 60,66 | 58,71 | 59,65 | -1,06% | 720,00 |
| 01.09.2025 | 60,19 | 60,46 | 60,07 | 60,29 | 0,35% | 73,00 |
| 29.08.2025 | 59,95 | 60,47 | 59,24 | 60,08 | 2,86% | 472,00 |
| 28.08.2025 | 59,24 | 59,35 | 57,65 | 58,41 | -1,35% | - |
| 27.08.2025 | 58,82 | 59,72 | 58,70 | 59,21 | 0,89% | 76,00 |
| 26.08.2025 | 58,80 | 58,87 | 58,30 | 58,69 | -0,61% | 82,00 |
| 25.08.2025 | 59,60 | 59,60 | 58,16 | 59,05 | -0,37% | 124,00 |
| 22.08.2025 | 56,98 | 59,54 | 56,81 | 59,27 | 4,20% | 30,00 |
| 21.08.2025 | 57,52 | 57,61 | 56,54 | 56,88 | -0,58% | 756,00 |
| 20.08.2025 | 57,19 | 57,72 | 56,99 | 57,21 | -0,10% | 44,00 |
| 19.08.2025 | 56,60 | 57,71 | 56,10 | 57,27 | 1,60% | 391,00 |
| 18.08.2025 | 55,80 | 56,69 | 55,80 | 56,37 | 0,55% | 262,00 |
| 15.08.2025 | 57,34 | 57,64 | 55,86 | 56,06 | -1,74% | 606,00 |
| 14.08.2025 | 56,79 | 57,26 | 55,74 | 57,05 | 0,28% | 460,00 |
| 13.08.2025 | 54,26 | 56,98 | 54,22 | 56,89 | 4,67% | 544,00 |
| 12.08.2025 | 52,62 | 54,87 | 52,36 | 54,35 | 3,27% | 206,00 |
| 11.08.2025 | 52,88 | 53,73 | 52,31 | 52,63 | -0,55% | 136,00 |
| 08.08.2025 | 52,64 | 53,18 | 52,47 | 52,92 | 0,70% | 308,00 |
| 07.08.2025 | 52,21 | 53,56 | 52,17 | 52,55 | 0,46% | 203,00 |
| 06.08.2025 | 53,76 | 54,06 | 52,31 | 52,31 | -1,45% | 1.987,00 |
| 05.08.2025 | 52,69 | 53,94 | 52,59 | 53,08 | 0,99% | 112,00 |
| 04.08.2025 | 51,66 | 53,24 | 51,14 | 52,56 | 3,42% | 2.961,00 |
| 01.08.2025 | 56,33 | 56,82 | 49,20 | 50,82 | -20,18% | 3.385,00 |
| 31.07.2025 | 64,41 | 64,76 | 63,16 | 63,67 | -0,90% | 219,00 |
| 30.07.2025 | 65,72 | 66,12 | 64,01 | 64,25 | -2,13% | - |
| 29.07.2025 | 66,40 | 66,80 | 65,47 | 65,65 | -0,77% | 740,00 |
| 28.07.2025 | 67,00 | 67,74 | 65,98 | 66,16 | -0,76% | 1.220,00 |
| 25.07.2025 | 65,10 | 66,72 | 65,05 | 66,67 | 1,34% | 307,00 |
| 24.07.2025 | 67,53 | 67,70 | 65,16 | 65,79 | -2,89% | 13,00 |
| 23.07.2025 | 67,61 | 68,62 | 67,22 | 67,75 | 0,70% | 299,00 |
| 22.07.2025 | 66,33 | 67,46 | 65,90 | 67,28 | 1,59% | 211,00 |
| 21.07.2025 | 66,91 | 67,28 | 66,06 | 66,23 | -0,97% | 75,00 |
| 18.07.2025 | 67,46 | 67,50 | 66,38 | 66,88 | -0,82% | - |
| 17.07.2025 | 66,72 | 67,70 | 66,72 | 67,43 | 1,20% | 17,00 |
| 16.07.2025 | 66,24 | 66,98 | 65,26 | 66,63 | 0,20% | - |
| 15.07.2025 | 67,61 | 68,14 | 66,45 | 66,50 | -1,63% | 4,00 |
| 14.07.2025 | 68,37 | 68,80 | 67,06 | 67,60 | -1,56% | 110,00 |
| 11.07.2025 | 69,52 | 69,63 | 68,16 | 68,67 | -1,52% | 20,00 |
| 10.07.2025 | 68,27 | 70,47 | 68,16 | 69,73 | 1,68% | 583,00 |
| 09.07.2025 | 68,58 | 69,48 | 68,10 | 68,58 | -0,04% | - |
| 08.07.2025 | 66,68 | 69,48 | 66,48 | 68,61 | 2,93% | - |
| 07.07.2025 | 67,32 | 67,84 | 66,28 | 66,66 | -0,60% | - |
| 04.07.2025 | 67,26 | 67,30 | 67,00 | 67,06 | -0,87% | - |
| 03.07.2025 | 67,81 | 68,39 | 67,48 | 67,65 | -0,06% | 56,00 |
| 02.07.2025 | 66,44 | 67,69 | 66,26 | 67,69 | 2,08% | 1,00 |
| 01.07.2025 | 63,33 | 67,34 | 62,94 | 66,31 | 4,51% | 26,00 |
| 30.06.2025 | 65,41 | 65,43 | 63,33 | 63,45 | -2,58% | 30,00 |
| 27.06.2025 | 65,31 | 66,79 | 64,33 | 65,13 | 0,00% | - |
| 26.06.2025 | 65,08 | 65,74 | 64,78 | 65,13 | 0,08% | 170,00 |
| 25.06.2025 | 65,90 | 65,98 | 64,95 | 65,08 | -1,20% | 29,00 |
| 24.06.2025 | 65,06 | 66,48 | 64,97 | 65,87 | 1,54% | 3,00 |
| 23.06.2025 | 64,37 | 65,18 | 63,25 | 64,87 | 0,60% | 150,00 |