63,180€
-2,47%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 63,31 | 63,41 | 63,02 | 63,24 | -2,38% | 200,00 |
| 30.06.2025 | 64,78 | 64,78 | 64,78 | 64,78 | -0,06% | - |
| 27.06.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 0,34% | - |
| 26.06.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,37% | - |
| 25.06.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,64% | - |
| 24.06.2025 | 64,44 | 64,44 | 64,44 | 64,44 | 0,62% | - |
| 23.06.2025 | 64,18 | 64,18 | 64,04 | 64,04 | -0,84% | 126,00 |
| 20.06.2025 | 64,58 | 64,58 | 64,58 | 64,58 | -0,71% | - |
| 19.06.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 0,06% | - |
| 18.06.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -1,49% | - |
| 17.06.2025 | 66,32 | 66,32 | 65,98 | 65,98 | 0,58% | 8,00 |
| 16.06.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -2,06% | - |
| 13.06.2025 | 66,90 | 66,98 | 66,90 | 66,98 | -3,10% | 50,00 |
| 12.06.2025 | 69,12 | 69,12 | 69,12 | 69,12 | -2,37% | - |
| 11.06.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -0,25% | - |
| 10.06.2025 | 69,76 | 70,98 | 69,76 | 70,98 | 3,38% | 146,00 |
| 09.06.2025 | 68,66 | 68,66 | 68,66 | 68,66 | 0,73% | - |
| 06.06.2025 | 68,16 | 68,16 | 68,16 | 68,16 | -3,35% | - |
| 05.06.2025 | 70,52 | 70,52 | 70,52 | 70,52 | 0,09% | - |
| 04.06.2025 | 70,46 | 70,46 | 70,46 | 70,46 | 2,86% | - |
| 03.06.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 02.06.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -4,14% | - |
| 30.05.2025 | 71,46 | 71,46 | 71,46 | 71,46 | -1,11% | - |
| 29.05.2025 | 72,26 | 72,26 | 72,26 | 72,26 | -0,36% | - |
| 28.05.2025 | 72,52 | 72,52 | 72,52 | 72,52 | 2,46% | - |
| 27.05.2025 | 70,78 | 70,78 | 70,78 | 70,78 | 0,48% | - |
| 26.05.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,45% | - |
| 23.05.2025 | 71,52 | 71,52 | 71,48 | 71,48 | -0,11% | - |
| 22.05.2025 | 71,56 | 71,56 | 71,56 | 71,56 | -1,05% | - |
| 21.05.2025 | 72,32 | 72,32 | 72,32 | 72,32 | -0,44% | - |
| 20.05.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -0,95% | - |
| 19.05.2025 | 73,34 | 73,34 | 73,34 | 73,34 | 1,58% | - |
| 16.05.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 0,56% | - |
| 15.05.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -2,05% | - |
| 14.05.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -1,13% | - |
| 13.05.2025 | 74,14 | 74,14 | 74,14 | 74,14 | -1,01% | - |
| 12.05.2025 | 69,16 | 74,90 | 69,16 | 74,90 | 9,09% | 133,00 |
| 09.05.2025 | 68,66 | 68,66 | 68,66 | 68,66 | 3,56% | - |
| 08.05.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -0,51% | - |
| 07.05.2025 | 66,64 | 66,64 | 66,64 | 66,64 | -0,51% | - |
| 06.05.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -2,98% | - |
| 05.05.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 2,43% | 21,00 |
| 02.05.2025 | 67,02 | 67,40 | 67,02 | 67,40 | 0,24% | 158,00 |
| 30.04.2025 | 67,28 | 67,28 | 67,24 | 67,24 | 1,60% | 79,00 |
| 29.04.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -0,93% | - |
| 28.04.2025 | 66,92 | 66,92 | 66,80 | 66,80 | -3,64% | 244,00 |
| 25.04.2025 | 68,92 | 69,32 | 68,92 | 69,32 | 0,20% | 72,00 |
| 24.04.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -2,70% | - |
| 23.04.2025 | 69,90 | 71,10 | 69,90 | 71,10 | 4,56% | 71,00 |
| 22.04.2025 | 66,36 | 68,00 | 66,36 | 68,00 | 0,71% | 107,00 |
| 17.04.2025 | 67,46 | 67,52 | 67,46 | 67,52 | -0,47% | 15,00 |
| 16.04.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -1,68% | - |
| 15.04.2025 | 69,60 | 69,60 | 69,00 | 69,00 | -1,34% | 10,00 |
| 14.04.2025 | 68,48 | 69,94 | 68,48 | 69,94 | 3,86% | 171,00 |
| 11.04.2025 | 67,34 | 67,34 | 67,34 | 67,34 | -7,50% | - |
| 10.04.2025 | 73,80 | 73,80 | 72,80 | 72,80 | 13,29% | 205,00 |
| 09.04.2025 | 64,26 | 64,26 | 64,26 | 64,26 | -5,05% | - |
| 08.04.2025 | 67,62 | 67,68 | 67,62 | 67,68 | 3,05% | 50,00 |
| 07.04.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -8,50% | - |
| 04.04.2025 | 71,78 | 71,78 | 71,78 | 71,78 | -3,99% | - |
| 03.04.2025 | 78,82 | 78,92 | 74,76 | 74,76 | -8,07% | 210,00 |
| 02.04.2025 | 81,32 | 81,32 | 81,32 | 81,32 | 0,20% | - |
| 01.04.2025 | 81,16 | 81,16 | 81,16 | 81,16 | 1,35% | - |
| 31.03.2025 | 80,08 | 80,08 | 80,08 | 80,08 | -2,56% | - |
| 28.03.2025 | 82,18 | 82,18 | 82,18 | 82,18 | -0,87% | - |
| 27.03.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,19% | - |
| 26.03.2025 | 82,74 | 82,74 | 82,74 | 82,74 | -0,58% | - |
| 25.03.2025 | 83,22 | 83,22 | 83,22 | 83,22 | 0,34% | - |
| 24.03.2025 | 81,86 | 82,94 | 81,86 | 82,94 | 1,72% | 222,00 |
| 21.03.2025 | 82,72 | 82,72 | 81,54 | 81,54 | -2,51% | 121,00 |
| 20.03.2025 | 83,64 | 83,64 | 83,64 | 83,64 | 0,34% | - |
| 19.03.2025 | 83,36 | 83,36 | 83,36 | 83,36 | 0,14% | - |
| 18.03.2025 | 83,24 | 83,24 | 83,24 | 83,24 | -0,19% | - |
| 17.03.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,85% | - |
| 14.03.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -2,41% | - |
| 13.03.2025 | 84,74 | 84,74 | 84,74 | 84,74 | -2,15% | - |
| 12.03.2025 | 86,60 | 86,60 | 86,60 | 86,60 | -2,81% | - |
| 11.03.2025 | 89,10 | 89,10 | 89,10 | 89,10 | -1,79% | - |
| 10.03.2025 | 90,72 | 90,72 | 90,72 | 90,72 | 1,75% | - |
| 07.03.2025 | 89,16 | 89,16 | 89,16 | 89,16 | -1,00% | - |
| 06.03.2025 | 90,06 | 90,06 | 90,06 | 90,06 | 3,37% | - |
| 05.03.2025 | 87,12 | 87,12 | 87,12 | 87,12 | -2,77% | - |
| 04.03.2025 | 89,60 | 89,60 | 89,60 | 89,60 | -4,27% | - |
| 03.03.2025 | 93,60 | 93,60 | 93,60 | 93,60 | 0,78% | - |
| 28.02.2025 | 92,88 | 92,88 | 92,88 | 92,88 | -0,45% | - |
| 27.02.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -0,51% | - |
| 26.02.2025 | 93,78 | 93,78 | 93,78 | 93,78 | 0,56% | - |
| 25.02.2025 | 93,26 | 93,26 | 93,26 | 93,26 | -0,15% | - |
| 24.02.2025 | 93,40 | 93,40 | 93,40 | 93,40 | -2,12% | - |
| 21.02.2025 | 95,42 | 95,42 | 95,42 | 95,42 | -1,34% | - |
| 20.02.2025 | 96,72 | 96,72 | 96,72 | 96,72 | -1,79% | - |
| 19.02.2025 | 98,48 | 98,48 | 98,48 | 98,48 | 2,29% | - |
| 18.02.2025 | 96,28 | 96,28 | 96,28 | 96,28 | -0,10% | - |
| 17.02.2025 | 95,80 | 96,38 | 95,80 | 96,38 | -0,25% | 21,00 |
| 14.02.2025 | 96,62 | 96,62 | 96,62 | 96,62 | -0,02% | - |
| 13.02.2025 | 96,64 | 96,64 | 96,64 | 96,64 | -0,19% | - |
| 12.02.2025 | 96,82 | 96,82 | 96,82 | 96,82 | 0,35% | - |
| 11.02.2025 | 95,68 | 96,48 | 95,68 | 96,48 | 0,88% | 50,00 |
| 10.02.2025 | 95,64 | 95,64 | 95,64 | 95,64 | -0,69% | - |
| 07.02.2025 | 97,10 | 97,10 | 96,30 | 96,30 | -1,23% | 137,00 |