63,200€
0,05%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 63,80 | 66,13 | 63,36 | 65,99 | 4,75% | 201,00 |
| 30.03.2026 | 61,96 | 64,51 | 61,96 | 63,00 | 1,45% | 120,00 |
| 27.03.2026 | 63,04 | 63,73 | 61,60 | 62,10 | -1,11% | 1.901,00 |
| 26.03.2026 | 61,53 | 62,90 | 61,20 | 62,80 | 2,26% | 489,00 |
| 25.03.2026 | 60,55 | 61,56 | 60,53 | 61,41 | 1,04% | 300,00 |
| 24.03.2026 | 58,70 | 60,91 | 58,27 | 60,78 | 3,90% | 45,00 |
| 23.03.2026 | 56,06 | 59,22 | 55,90 | 58,50 | 3,69% | 93,00 |
| 20.03.2026 | 59,35 | 60,01 | 56,14 | 56,42 | -4,86% | - |
| 19.03.2026 | 60,13 | 60,53 | 58,20 | 59,30 | -1,87% | 680,00 |
| 18.03.2026 | 62,10 | 62,52 | 60,37 | 60,43 | -2,85% | - |
| 17.03.2026 | 60,36 | 62,53 | 60,22 | 62,20 | 2,66% | - |
| 16.03.2026 | 61,13 | 61,71 | 60,58 | 60,59 | -0,64% | 565,00 |
| 13.03.2026 | 60,32 | 62,59 | 60,14 | 60,98 | 0,00% | 767,00 |
| 12.03.2026 | 58,13 | 61,43 | 57,60 | 60,98 | 4,03% | 398,00 |
| 11.03.2026 | 59,59 | 60,25 | 57,99 | 58,62 | -2,04% | 70,00 |
| 10.03.2026 | 59,88 | 60,78 | 59,29 | 59,84 | 0,59% | 484,00 |
| 09.03.2026 | 59,50 | 59,98 | 58,04 | 59,49 | -1,64% | 638,00 |
| 06.03.2026 | 62,28 | 62,88 | 59,82 | 60,48 | -2,83% | 196,00 |
| 05.03.2026 | 63,10 | 64,93 | 61,94 | 62,24 | -1,80% | 309,00 |
| 04.03.2026 | 63,67 | 64,46 | 62,91 | 63,38 | -1,06% | 250,00 |
| 03.03.2026 | 63,95 | 64,16 | 61,67 | 64,06 | -0,73% | 92,00 |
| 02.03.2026 | 63,55 | 64,91 | 61,25 | 64,53 | 1,49% | 466,00 |
| 27.02.2026 | 63,40 | 63,71 | 62,34 | 63,58 | -0,03% | 144,00 |
| 26.02.2026 | 63,77 | 64,53 | 62,89 | 63,60 | -0,70% | 12,00 |
| 25.02.2026 | 65,30 | 66,17 | 63,62 | 64,05 | -1,76% | 786,00 |
| 24.02.2026 | 65,13 | 66,18 | 64,95 | 65,20 | 0,22% | - |
| 23.02.2026 | 66,56 | 66,98 | 64,37 | 65,06 | -3,10% | 406,00 |
| 20.02.2026 | 66,44 | 67,57 | 65,53 | 67,14 | 0,90% | - |
| 19.02.2026 | 68,09 | 68,15 | 65,68 | 66,54 | -2,03% | 131,00 |
| 18.02.2026 | 66,87 | 68,77 | 66,83 | 67,92 | 1,49% | 2,00 |
| 17.02.2026 | 67,42 | 67,96 | 66,43 | 66,92 | -1,05% | 24,00 |
| 16.02.2026 | 67,60 | 68,00 | 67,20 | 67,63 | 0,64% | 59,00 |
| 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 | 1,44% | 156,00 |
| 30.12.2025 | 54,10 | 54,22 | 53,96 | 54,14 | -0,17% | 62,00 |
| 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 |