63,430€
0,40%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 63,15 | 64,13 | 63,14 | 63,19 | -0,06% | 15,00 |
| 20.08.2026 | 64,37 | 64,44 | 62,80 | 63,23 | -1,51% | 106,00 |
| 19.08.2026 | 62,96 | 64,85 | 62,89 | 64,20 | 1,57% | - |
| 18.08.2026 | 63,79 | 63,95 | 62,89 | 63,21 | -1,00% | 40,00 |
| 17.08.2026 | 63,91 | 64,08 | 62,91 | 63,85 | -0,31% | 49,00 |
| 14.08.2026 | 63,95 | 64,29 | 63,29 | 64,05 | 0,02% | 3,00 |
| 13.08.2026 | 62,99 | 64,08 | 62,95 | 64,04 | 1,20% | - |
| 12.08.2026 | 64,80 | 65,04 | 63,02 | 63,28 | -2,26% | 405,00 |
| 11.08.2026 | 63,61 | 64,99 | 63,53 | 64,74 | 1,90% | - |
| 10.08.2026 | 63,75 | 63,81 | 62,67 | 63,53 | -0,75% | 14,00 |
| 07.08.2026 | 63,69 | 64,42 | 63,26 | 64,01 | 0,25% | 18,00 |
| 06.08.2026 | 63,65 | 65,31 | 63,24 | 63,85 | 0,42% | - |
| 05.08.2026 | 64,29 | 64,33 | 62,73 | 63,58 | -0,59% | 111,00 |
| 04.08.2026 | 62,70 | 63,96 | 61,72 | 63,96 | 2,25% | 72,00 |
| 03.08.2026 | 60,99 | 62,71 | 60,70 | 62,55 | 3,10% | 106,00 |
| 31.07.2026 | 60,50 | 61,58 | 58,75 | 60,67 | -0,70% | 165,00 |
| 30.07.2026 | 58,76 | 61,83 | 58,54 | 61,10 | 3,79% | 126,00 |
| 29.07.2026 | 59,69 | 60,41 | 58,64 | 58,87 | -1,87% | 530,00 |
| 28.07.2026 | 59,56 | 61,15 | 59,54 | 59,99 | 0,91% | 92,00 |
| 27.07.2026 | 60,56 | 60,65 | 59,20 | 59,45 | -1,11% | 36,00 |
| 24.07.2026 | 59,69 | 60,62 | 59,64 | 60,12 | 0,59% | 200,00 |
| 23.07.2026 | 60,59 | 61,34 | 59,29 | 59,77 | -1,65% | - |
| 22.07.2026 | 60,42 | 61,68 | 60,00 | 60,77 | 0,85% | 40,00 |
| 21.07.2026 | 59,83 | 60,96 | 59,18 | 60,26 | 1,11% | 10,00 |
| 20.07.2026 | 59,91 | 60,60 | 58,98 | 59,60 | -0,55% | 45,00 |
| 17.07.2026 | 60,03 | 61,61 | 59,68 | 59,93 | -0,96% | 1,00 |
| 16.07.2026 | 59,17 | 61,26 | 58,86 | 60,51 | 2,07% | 47,00 |
| 15.07.2026 | 58,83 | 60,07 | 58,60 | 59,28 | 0,76% | 44,00 |
| 14.07.2026 | 58,93 | 59,77 | 57,76 | 58,83 | 0,38% | 1.113,00 |
| 13.07.2026 | 59,30 | 60,42 | 58,42 | 58,61 | -1,00% | 409,00 |
| 10.07.2026 | 58,75 | 59,76 | 58,72 | 59,20 | 0,61% | 1,00 |
| 09.07.2026 | 58,70 | 59,31 | 58,30 | 58,84 | -0,79% | 50,00 |
| 08.07.2026 | 60,84 | 60,93 | 58,97 | 59,31 | -2,82% | 234,00 |
| 07.07.2026 | 60,38 | 61,61 | 60,15 | 61,03 | 1,67% | 20,00 |
| 06.07.2026 | 60,29 | 60,64 | 59,37 | 60,03 | -0,03% | 21,00 |
| 03.07.2026 | 60,29 | 60,31 | 60,01 | 60,05 | 0,47% | - |
| 02.07.2026 | 59,04 | 60,59 | 58,87 | 59,77 | 1,10% | 20,00 |
| 01.07.2026 | 58,55 | 59,99 | 58,02 | 59,12 | 1,76% | 336,00 |
| 30.06.2026 | 58,79 | 59,16 | 57,72 | 58,10 | -0,90% | 26,00 |
| 29.06.2026 | 62,38 | 62,42 | 58,22 | 58,63 | -5,56% | 286,00 |
| 26.06.2026 | 61,92 | 62,36 | 60,77 | 62,08 | 0,94% | 33,00 |
| 25.06.2026 | 61,92 | 62,61 | 61,20 | 61,50 | -0,53% | 50,00 |
| 24.06.2026 | 61,07 | 62,67 | 60,96 | 61,83 | 1,44% | 397,00 |
| 23.06.2026 | 62,81 | 63,01 | 60,87 | 60,95 | -3,02% | 4,00 |
| 22.06.2026 | 63,19 | 63,88 | 62,77 | 62,85 | -0,30% | 489,00 |
| 19.06.2026 | 63,27 | 63,30 | 63,01 | 63,04 | -0,06% | - |
| 18.06.2026 | 62,90 | 63,52 | 62,31 | 63,08 | -0,30% | 65,00 |
| 17.06.2026 | 63,12 | 64,70 | 62,90 | 63,27 | 0,24% | 4,00 |
| 16.06.2026 | 65,03 | 65,36 | 62,69 | 63,12 | -3,77% | 73,00 |
| 15.06.2026 | 64,69 | 66,27 | 64,30 | 65,59 | 0,77% | 43,00 |
| 12.06.2026 | 63,45 | 65,09 | 63,33 | 65,09 | 3,58% | 65,00 |
| 11.06.2026 | 61,98 | 63,05 | 61,86 | 62,84 | 0,98% | 215,00 |
| 10.06.2026 | 63,09 | 63,86 | 62,19 | 62,23 | -0,92% | - |
| 09.06.2026 | 62,14 | 63,24 | 61,67 | 62,81 | 1,00% | 30,00 |
| 08.06.2026 | 62,54 | 62,98 | 61,55 | 62,19 | -0,13% | 5,00 |
| 05.06.2026 | 62,32 | 63,26 | 61,88 | 62,27 | 0,29% | 1,00 |
| 04.06.2026 | 64,47 | 64,93 | 61,89 | 62,09 | -3,97% | - |
| 03.06.2026 | 65,90 | 66,18 | 64,62 | 64,66 | -1,69% | 317,00 |
| 02.06.2026 | 64,64 | 66,19 | 64,36 | 65,77 | 1,45% | 1,00 |
| 01.06.2026 | 65,16 | 65,57 | 64,38 | 64,83 | -0,18% | 72,00 |
| 29.05.2026 | 65,60 | 66,08 | 64,42 | 64,95 | -0,90% | 26,00 |
| 28.05.2026 | 65,40 | 65,98 | 64,78 | 65,54 | 0,06% | 105,00 |
| 27.05.2026 | 64,01 | 65,91 | 63,45 | 65,50 | 2,60% | 95,00 |
| 26.05.2026 | 64,08 | 64,67 | 63,54 | 63,84 | -0,67% | 30,00 |
| 25.05.2026 | 64,18 | 64,54 | 63,92 | 64,27 | 0,58% | 3,00 |
| 22.05.2026 | 63,14 | 64,52 | 63,14 | 63,90 | 1,16% | 1.025,00 |
| 21.05.2026 | 60,75 | 63,38 | 60,07 | 63,17 | 5,44% | 204,00 |
| 20.05.2026 | 58,78 | 60,21 | 58,78 | 59,91 | 1,75% | 92,00 |
| 19.05.2026 | 60,80 | 61,32 | 58,78 | 58,88 | -3,54% | 59,00 |
| 18.05.2026 | 61,10 | 61,15 | 61,02 | 61,04 | -0,91% | - |
| 15.05.2026 | 62,10 | 62,69 | 61,42 | 61,60 | -2,25% | 277,00 |
| 14.05.2026 | 63,43 | 63,80 | 62,59 | 63,02 | -0,24% | 233,00 |
| 13.05.2026 | 63,25 | 63,93 | 62,99 | 63,17 | -0,25% | 169,00 |
| 12.05.2026 | 63,42 | 63,56 | 62,07 | 63,33 | -0,75% | 100,00 |
| 11.05.2026 | 62,53 | 63,93 | 61,96 | 63,81 | 2,24% | 60,00 |
| 08.05.2026 | 62,83 | 63,28 | 62,41 | 62,41 | -1,99% | 283,00 |
| 07.05.2026 | 64,53 | 65,16 | 63,26 | 63,68 | -2,36% | 4,00 |
| 06.05.2026 | 66,02 | 66,49 | 64,92 | 65,22 | -1,52% | 208,00 |
| 05.05.2026 | 65,80 | 66,83 | 65,04 | 66,23 | 0,53% | 3,00 |
| 04.05.2026 | 66,16 | 67,37 | 64,52 | 65,88 | 5,83% | 592,00 |
| 30.04.2026 | 59,98 | 62,90 | 59,91 | 62,25 | 3,29% | 448,00 |
| 29.04.2026 | 61,36 | 61,73 | 59,93 | 60,27 | -1,13% | - |
| 28.04.2026 | 61,62 | 62,36 | 60,21 | 60,96 | -1,50% | 396,00 |
| 27.04.2026 | 61,28 | 62,40 | 61,19 | 61,89 | 0,75% | - |
| 24.04.2026 | 61,50 | 62,17 | 61,11 | 61,43 | 0,10% | - |
| 23.04.2026 | 61,60 | 62,39 | 60,58 | 61,37 | -0,45% | 73,00 |
| 22.04.2026 | 62,00 | 62,62 | 61,48 | 61,65 | -0,13% | 150,00 |
| 21.04.2026 | 62,67 | 63,02 | 61,41 | 61,73 | -1,39% | 76,00 |
| 20.04.2026 | 62,34 | 62,93 | 62,17 | 62,60 | -0,13% | 13,00 |
| 17.04.2026 | 62,42 | 62,74 | 60,96 | 62,68 | 1,03% | - |
| 16.04.2026 | 61,72 | 62,85 | 61,26 | 62,04 | 2,17% | 227,00 |
| 15.04.2026 | 62,56 | 62,90 | 60,06 | 60,72 | -3,42% | 7,00 |
| 14.04.2026 | 63,91 | 65,14 | 62,21 | 62,87 | -0,32% | 49,00 |
| 13.04.2026 | 63,15 | 63,77 | 62,23 | 63,07 | -0,69% | 105,00 |
| 10.04.2026 | 62,12 | 63,80 | 61,84 | 63,51 | 2,40% | 66,00 |
| 09.04.2026 | 63,63 | 63,73 | 62,02 | 62,02 | -3,12% | 20,00 |
| 08.04.2026 | 65,31 | 65,80 | 62,63 | 64,02 | -0,51% | 62,00 |
| 07.04.2026 | 63,55 | 64,78 | 62,20 | 64,35 | -1,26% | 864,00 |
| 02.04.2026 | 64,96 | 66,26 | 64,49 | 65,17 | -0,91% | 310,00 |
| 01.04.2026 | 66,12 | 66,96 | 65,51 | 65,77 | -0,33% | 233,00 |