98,850€
3,53%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 96,11 | 98,74 | 95,51 | 98,54 | 3,20% | - |
| 20.11.2024 | 95,48 | 95,48 | 95,48 | 95,48 | -2,33% | - |
| 19.11.2024 | 97,76 | 97,76 | 97,76 | 97,76 | 0,87% | - |
| 18.11.2024 | 96,92 | 96,92 | 96,92 | 96,92 | 2,45% | 3,00 |
| 15.11.2024 | 94,60 | 94,60 | 94,60 | 94,60 | -0,34% | - |
| 14.11.2024 | 94,92 | 94,92 | 94,92 | 94,92 | 1,04% | - |
| 13.11.2024 | 93,94 | 93,94 | 93,94 | 93,94 | -1,84% | - |
| 12.11.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 1,44% | - |
| 11.11.2024 | 94,34 | 94,34 | 94,34 | 94,34 | -1,34% | - |
| 08.11.2024 | 95,62 | 95,62 | 95,62 | 95,62 | -0,60% | - |
| 07.11.2024 | 96,20 | 96,20 | 96,20 | 96,20 | 1,20% | - |
| 06.11.2024 | 95,06 | 95,06 | 95,06 | 95,06 | 3,73% | - |
| 05.11.2024 | 91,64 | 91,64 | 91,64 | 91,64 | -0,72% | - |
| 04.11.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -4,01% | - |
| 01.11.2024 | 96,16 | 96,16 | 96,16 | 96,16 | 0,10% | - |
| 31.10.2024 | 96,06 | 96,06 | 96,06 | 96,06 | -0,46% | - |
| 30.10.2024 | 96,50 | 96,50 | 96,50 | 96,50 | -0,52% | - |
| 29.10.2024 | 98,40 | 98,40 | 97,00 | 97,00 | -0,70% | 10,00 |
| 28.10.2024 | 97,68 | 97,68 | 97,68 | 97,68 | -0,41% | - |
| 25.10.2024 | 98,08 | 98,08 | 98,08 | 98,08 | -0,45% | - |
| 24.10.2024 | 98,52 | 98,52 | 98,52 | 98,52 | 0,18% | - |
| 23.10.2024 | 98,34 | 98,34 | 98,34 | 98,34 | -0,65% | - |
| 22.10.2024 | 98,98 | 98,98 | 98,98 | 98,98 | -0,80% | - |
| 21.10.2024 | 99,78 | 99,78 | 99,78 | 99,78 | -0,62% | - |
| 18.10.2024 | 100,40 | 100,40 | 100,40 | 100,40 | 0,84% | - |
| 17.10.2024 | 99,56 | 99,56 | 99,56 | 99,56 | -1,18% | - |
| 16.10.2024 | 100,75 | 100,75 | 100,75 | 100,75 | -0,25% | - |
| 15.10.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 0,35% | - |
| 14.10.2024 | 100,65 | 100,65 | 100,65 | 100,65 | 0,45% | - |
| 11.10.2024 | 100,20 | 100,20 | 100,20 | 100,20 | 0,46% | - |
| 10.10.2024 | 99,74 | 99,74 | 99,74 | 99,74 | 1,69% | - |
| 09.10.2024 | 98,08 | 98,08 | 98,08 | 98,08 | -0,89% | - |
| 08.10.2024 | 98,96 | 98,96 | 98,96 | 98,96 | 0,14% | - |
| 07.10.2024 | 98,82 | 98,82 | 98,82 | 98,82 | 1,40% | - |
| 04.10.2024 | 97,46 | 97,46 | 97,46 | 97,46 | -1,77% | - |
| 03.10.2024 | 99,22 | 99,22 | 99,22 | 99,22 | 0,00% | - |
| 02.10.2024 | 99,22 | 99,22 | 99,22 | 99,22 | -0,70% | - |
| 01.10.2024 | 99,92 | 99,92 | 99,92 | 99,92 | -0,23% | - |
| 30.09.2024 | 100,15 | 100,15 | 100,15 | 100,15 | -1,33% | - |
| 27.09.2024 | 101,50 | 101,50 | 101,50 | 101,50 | 2,71% | - |
| 26.09.2024 | 98,82 | 98,82 | 98,82 | 98,82 | 0,84% | - |
| 25.09.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 1,39% | - |
| 24.09.2024 | 96,66 | 96,66 | 96,66 | 96,66 | 1,53% | - |
| 23.09.2024 | 95,20 | 95,20 | 95,20 | 95,20 | -1,29% | - |
| 20.09.2024 | 96,44 | 96,44 | 96,44 | 96,44 | 1,05% | - |
| 19.09.2024 | 95,44 | 95,44 | 95,44 | 95,44 | 0,59% | - |
| 18.09.2024 | 94,88 | 94,88 | 94,88 | 94,88 | 0,72% | - |
| 17.09.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 2,19% | - |
| 16.09.2024 | 92,18 | 92,18 | 92,18 | 92,18 | 3,09% | - |
| 13.09.2024 | 89,42 | 89,42 | 89,42 | 89,42 | -0,16% | - |
| 12.09.2024 | 89,56 | 89,56 | 89,56 | 89,56 | 1,68% | - |
| 11.09.2024 | 88,08 | 88,08 | 88,08 | 88,08 | -0,16% | - |
| 10.09.2024 | 88,22 | 88,22 | 88,22 | 88,22 | 0,80% | - |
| 09.09.2024 | 87,52 | 87,52 | 87,52 | 87,52 | -0,30% | - |
| 06.09.2024 | 87,78 | 87,78 | 87,78 | 87,78 | -1,46% | - |
| 05.09.2024 | 89,08 | 89,08 | 89,08 | 89,08 | -0,93% | - |
| 04.09.2024 | 89,92 | 89,92 | 89,92 | 89,92 | -2,26% | - |
| 03.09.2024 | 92,00 | 92,00 | 92,00 | 92,00 | -0,04% | - |
| 02.09.2024 | 92,18 | 92,18 | 92,04 | 92,04 | 1,05% | - |
| 30.08.2024 | 90,82 | 91,08 | 90,82 | 91,08 | 1,58% | 73,00 |
| 29.08.2024 | 89,66 | 89,66 | 89,66 | 89,66 | -0,24% | - |
| 28.08.2024 | 89,88 | 89,88 | 89,88 | 89,88 | -0,13% | - |
| 27.08.2024 | 90,00 | 90,00 | 90,00 | 90,00 | 0,36% | - |
| 26.08.2024 | 89,68 | 89,68 | 89,68 | 89,68 | 1,36% | - |
| 23.08.2024 | 88,48 | 88,48 | 88,48 | 88,48 | 0,05% | - |
| 22.08.2024 | 88,44 | 88,44 | 88,44 | 88,44 | 1,47% | - |
| 21.08.2024 | 87,16 | 87,16 | 87,16 | 87,16 | -0,59% | - |
| 20.08.2024 | 87,68 | 87,68 | 87,68 | 87,68 | -0,34% | - |
| 19.08.2024 | 87,98 | 87,98 | 87,98 | 87,98 | -1,52% | - |
| 16.08.2024 | 89,34 | 89,34 | 89,34 | 89,34 | 3,14% | - |
| 15.08.2024 | 86,62 | 86,62 | 86,62 | 86,62 | -0,02% | - |
| 14.08.2024 | 86,64 | 86,64 | 86,64 | 86,64 | 0,51% | - |
| 13.08.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -0,51% | - |
| 12.08.2024 | 86,64 | 86,64 | 86,64 | 86,64 | -0,44% | - |
| 09.08.2024 | 87,02 | 87,02 | 87,02 | 87,02 | 2,06% | - |
| 08.08.2024 | 85,26 | 85,26 | 85,26 | 85,26 | -2,69% | - |
| 07.08.2024 | 87,62 | 87,62 | 87,62 | 87,62 | 1,65% | - |
| 06.08.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -1,42% | - |
| 05.08.2024 | 87,44 | 87,44 | 87,44 | 87,44 | -6,14% | - |
| 02.08.2024 | 93,16 | 93,16 | 93,16 | 93,16 | -2,12% | - |
| 01.08.2024 | 95,18 | 95,18 | 95,18 | 95,18 | 0,19% | - |
| 31.07.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 1,95% | - |
| 30.07.2024 | 93,18 | 93,18 | 93,18 | 93,18 | 0,56% | - |
| 29.07.2024 | 92,66 | 92,66 | 92,66 | 92,66 | 2,96% | - |
| 26.07.2024 | 90,00 | 90,00 | 90,00 | 90,00 | 1,69% | - |
| 25.07.2024 | 88,50 | 88,50 | 88,50 | 88,50 | -0,74% | - |
| 24.07.2024 | 89,16 | 89,16 | 89,16 | 89,16 | 0,41% | - |
| 23.07.2024 | 88,80 | 88,80 | 88,80 | 88,80 | -0,02% | - |
| 22.07.2024 | 88,82 | 88,82 | 88,82 | 88,82 | -2,35% | - |
| 19.07.2024 | 90,96 | 90,96 | 90,96 | 90,96 | -0,61% | - |
| 18.07.2024 | 91,52 | 91,52 | 91,52 | 91,52 | 0,15% | - |
| 17.07.2024 | 91,38 | 91,38 | 91,38 | 91,38 | 2,33% | - |
| 16.07.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -1,11% | - |
| 15.07.2024 | 90,30 | 90,30 | 90,30 | 90,30 | 0,13% | - |
| 12.07.2024 | 90,18 | 90,18 | 90,18 | 90,18 | 2,20% | - |
| 11.07.2024 | 88,24 | 88,24 | 88,24 | 88,24 | 1,40% | - |
| 10.07.2024 | 87,02 | 87,02 | 87,02 | 87,02 | -1,23% | - |
| 09.07.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 1,59% | - |
| 08.07.2024 | 86,72 | 86,72 | 86,72 | 86,72 | -1,28% | - |
| 05.07.2024 | 87,84 | 87,84 | 87,84 | 87,84 | -0,16% | - |