66,770€
-3,48%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 97,50 | 97,50 | 97,50 | 97,50 | -0,08% | - |
| 05.02.2025 | 97,58 | 97,58 | 97,58 | 97,58 | 0,33% | - |
| 04.02.2025 | 97,26 | 97,26 | 97,26 | 97,26 | 1,44% | - |
| 03.02.2025 | 95,88 | 95,88 | 95,88 | 95,88 | 6,34% | 100,00 |
| 31.01.2025 | 90,16 | 90,16 | 90,16 | 90,16 | 1,74% | - |
| 30.01.2025 | 88,62 | 88,62 | 88,62 | 88,62 | 0,29% | - |
| 29.01.2025 | 88,36 | 88,36 | 88,36 | 88,36 | -0,79% | - |
| 28.01.2025 | 89,06 | 89,06 | 89,06 | 89,06 | 0,00% | - |
| 27.01.2025 | 87,36 | 89,06 | 87,36 | 89,06 | 0,52% | 50,00 |
| 24.01.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 0,50% | - |
| 23.01.2025 | 88,16 | 88,16 | 88,16 | 88,16 | -2,35% | - |
| 22.01.2025 | 90,28 | 90,28 | 90,28 | 90,28 | 0,89% | - |
| 21.01.2025 | 89,48 | 89,48 | 89,48 | 89,48 | -0,53% | - |
| 20.01.2025 | 89,96 | 89,96 | 89,96 | 89,96 | 1,37% | - |
| 17.01.2025 | 88,74 | 88,74 | 88,74 | 88,74 | -0,25% | - |
| 16.01.2025 | 88,96 | 88,96 | 88,96 | 88,96 | 0,00% | - |
| 15.01.2025 | 88,96 | 88,96 | 88,96 | 88,96 | 1,09% | - |
| 14.01.2025 | 86,48 | 88,00 | 86,48 | 88,00 | 3,60% | 10,00 |
| 13.01.2025 | 84,94 | 84,94 | 84,94 | 84,94 | -0,45% | - |
| 10.01.2025 | 85,32 | 85,32 | 85,32 | 85,32 | 0,19% | - |
| 09.01.2025 | 85,16 | 85,16 | 85,16 | 85,16 | 0,07% | 10,00 |
| 08.01.2025 | 85,10 | 85,10 | 85,10 | 85,10 | 0,31% | - |
| 07.01.2025 | 84,84 | 84,84 | 84,84 | 84,84 | -1,26% | - |
| 06.01.2025 | 85,92 | 85,92 | 85,92 | 85,92 | 0,30% | - |
| 03.01.2025 | 85,66 | 85,66 | 85,66 | 85,66 | -2,48% | - |
| 02.01.2025 | 87,84 | 87,84 | 87,84 | 87,84 | 0,66% | - |
| 30.12.2024 | 87,26 | 87,26 | 87,26 | 87,26 | -0,16% | - |
| 27.12.2024 | 87,40 | 87,40 | 87,40 | 87,40 | -0,32% | - |
| 23.12.2024 | 87,78 | 87,78 | 87,68 | 87,68 | 1,55% | 10,00 |
| 20.12.2024 | 86,34 | 86,34 | 86,34 | 86,34 | -1,05% | - |
| 19.12.2024 | 87,26 | 87,26 | 87,26 | 87,26 | -3,49% | - |
| 18.12.2024 | 90,42 | 90,42 | 90,42 | 90,42 | -0,83% | - |
| 17.12.2024 | 91,18 | 91,18 | 91,18 | 91,18 | -1,43% | - |
| 16.12.2024 | 92,50 | 92,50 | 92,50 | 92,50 | -2,49% | - |
| 13.12.2024 | 94,86 | 94,86 | 94,86 | 94,86 | 1,09% | - |
| 12.12.2024 | 93,84 | 93,84 | 93,84 | 93,84 | -0,70% | - |
| 11.12.2024 | 93,90 | 94,50 | 93,90 | 94,50 | 0,21% | 5,00 |
| 10.12.2024 | 94,30 | 94,30 | 94,30 | 94,30 | -1,07% | - |
| 09.12.2024 | 95,32 | 95,32 | 95,32 | 95,32 | -0,15% | - |
| 06.12.2024 | 95,46 | 95,46 | 95,46 | 95,46 | 0,04% | - |
| 05.12.2024 | 96,34 | 96,34 | 95,42 | 95,42 | -2,31% | 15,00 |
| 04.12.2024 | 97,68 | 97,68 | 97,68 | 97,68 | -1,19% | - |
| 03.12.2024 | 98,86 | 98,86 | 98,86 | 98,86 | -1,04% | - |
| 02.12.2024 | 99,12 | 99,90 | 99,12 | 99,90 | 1,20% | 208,00 |
| 29.11.2024 | 98,34 | 98,72 | 98,34 | 98,72 | 0,28% | 100,00 |
| 28.11.2024 | 98,44 | 98,44 | 98,44 | 98,44 | -1,28% | - |