67,150€
-0,87%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 66,35 | 67,58 | 65,58 | 66,44 | -1,92% | - |
| 19.02.2026 | 67,74 | 67,74 | 67,74 | 67,74 | 1,86% | - |
| 18.02.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -0,66% | - |
| 17.02.2026 | 67,92 | 67,92 | 66,94 | 66,94 | -0,33% | 200,00 |
| 16.02.2026 | 67,16 | 67,16 | 67,16 | 67,16 | 0,24% | - |
| 13.02.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -2,62% | - |
| 12.02.2026 | 68,30 | 68,86 | 68,30 | 68,80 | 2,20% | 46,00 |
| 11.02.2026 | 67,32 | 67,32 | 67,32 | 67,32 | 1,48% | - |
| 10.02.2026 | 65,54 | 66,34 | 65,54 | 66,34 | 2,09% | 1.300,00 |
| 09.02.2026 | 64,98 | 64,98 | 64,98 | 64,98 | 1,25% | - |
| 06.02.2026 | 64,18 | 64,18 | 64,18 | 64,18 | -3,17% | - |
| 05.02.2026 | 66,26 | 66,28 | 66,20 | 66,28 | 2,44% | 106,00 |
| 04.02.2026 | 63,82 | 64,70 | 63,82 | 64,70 | 2,41% | 503,00 |
| 03.02.2026 | 60,26 | 63,18 | 60,26 | 63,18 | 8,78% | 1.000,00 |
| 02.02.2026 | 57,80 | 58,08 | 57,80 | 58,08 | 2,72% | 228,00 |
| 30.01.2026 | 55,66 | 56,58 | 55,66 | 56,54 | -2,55% | 930,00 |
| 29.01.2026 | 57,26 | 58,02 | 57,26 | 58,02 | 1,54% | 15,00 |
| 28.01.2026 | 57,14 | 57,14 | 57,14 | 57,14 | -1,07% | - |
| 27.01.2026 | 57,76 | 57,76 | 57,76 | 57,76 | 0,14% | - |
| 26.01.2026 | 57,68 | 57,68 | 57,68 | 57,68 | -1,27% | - |
| 23.01.2026 | 58,42 | 58,42 | 58,42 | 58,42 | 0,48% | - |
| 22.01.2026 | 58,14 | 58,14 | 58,14 | 58,14 | 3,38% | - |
| 21.01.2026 | 56,24 | 56,24 | 56,24 | 56,24 | -1,71% | - |
| 20.01.2026 | 57,74 | 57,74 | 57,22 | 57,22 | -2,49% | 100,00 |
| 19.01.2026 | 58,68 | 58,68 | 58,68 | 58,68 | -2,04% | - |
| 16.01.2026 | 59,96 | 59,96 | 59,90 | 59,90 | 0,77% | 170,00 |
| 15.01.2026 | 59,44 | 59,44 | 59,44 | 59,44 | 2,20% | - |
| 14.01.2026 | 58,16 | 58,16 | 58,16 | 58,16 | -0,38% | - |
| 13.01.2026 | 58,38 | 58,38 | 58,38 | 58,38 | -0,41% | - |
| 12.01.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -0,20% | - |
| 09.01.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 4,00% | - |
| 08.01.2026 | 56,48 | 56,48 | 56,48 | 56,48 | -3,88% | - |
| 07.01.2026 | 58,14 | 58,76 | 58,14 | 58,76 | 6,64% | 50,00 |
| 06.01.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 0,58% | - |
| 05.01.2026 | 54,78 | 54,78 | 54,78 | 54,78 | 1,00% | - |
| 02.01.2026 | 54,24 | 54,24 | 54,24 | 54,24 | 0,33% | - |
| 30.12.2025 | 53,90 | 54,06 | 53,90 | 54,06 | 0,41% | 93,00 |
| 29.12.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 0,37% | - |
| 23.12.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -0,67% | - |
| 22.12.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,95% | - |
| 19.12.2025 | 54,52 | 54,52 | 54,52 | 54,52 | -1,27% | - |
| 18.12.2025 | 54,20 | 55,22 | 54,20 | 55,22 | 2,07% | 80,00 |
| 17.12.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,67% | - |
| 16.12.2025 | 53,74 | 53,74 | 53,74 | 53,74 | -1,93% | - |
| 15.12.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -3,52% | - |
| 12.12.2025 | 55,86 | 56,80 | 55,86 | 56,80 | 3,12% | 21,00 |
| 11.12.2025 | 55,08 | 55,08 | 55,08 | 55,08 | 5,07% | - |
| 10.12.2025 | 52,42 | 52,42 | 52,42 | 52,42 | 1,35% | - |
| 09.12.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -1,18% | - |
| 08.12.2025 | 52,64 | 52,64 | 52,34 | 52,34 | -0,68% | 264,00 |
| 05.12.2025 | 51,90 | 52,70 | 51,90 | 52,70 | 0,19% | 2.000,00 |
| 04.12.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,88% | - |
| 03.12.2025 | 52,14 | 52,14 | 52,14 | 52,14 | -1,92% | - |
| 02.12.2025 | 53,16 | 53,16 | 53,16 | 53,16 | -0,15% | - |
| 01.12.2025 | 53,24 | 53,24 | 53,24 | 53,24 | 0,87% | - |
| 28.11.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,38% | - |
| 27.11.2025 | 52,58 | 52,58 | 52,58 | 52,58 | 0,88% | - |
| 26.11.2025 | 52,12 | 52,12 | 52,12 | 52,12 | 2,72% | - |
| 25.11.2025 | 50,74 | 50,74 | 50,74 | 50,74 | -1,51% | - |
| 24.11.2025 | 51,52 | 51,52 | 51,52 | 51,52 | 1,46% | - |
| 21.11.2025 | 48,82 | 50,78 | 48,82 | 50,78 | 1,32% | 39,00 |
| 20.11.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 1,38% | - |
| 19.11.2025 | 49,44 | 49,44 | 49,44 | 49,44 | -0,74% | - |
| 18.11.2025 | 49,21 | 49,81 | 49,21 | 49,81 | -3,24% | 80,00 |
| 17.11.2025 | 51,74 | 51,74 | 51,48 | 51,48 | -4,21% | 20,00 |
| 14.11.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 0,07% | - |
| 13.11.2025 | 52,48 | 53,70 | 52,48 | 53,70 | 1,70% | 360,00 |
| 12.11.2025 | 52,40 | 52,80 | 52,40 | 52,80 | -0,41% | 100,00 |
| 11.11.2025 | 53,04 | 53,04 | 53,02 | 53,02 | 0,99% | 100,00 |
| 10.11.2025 | 53,26 | 53,26 | 52,50 | 52,50 | 1,74% | 2.000,00 |
| 07.11.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -3,62% | - |
| 06.11.2025 | 52,86 | 53,54 | 52,82 | 53,54 | 1,71% | 150,00 |
| 05.11.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 5,34% | - |
| 04.11.2025 | 49,97 | 49,97 | 49,97 | 49,97 | -0,46% | - |
| 03.11.2025 | 51,32 | 51,60 | 50,20 | 50,20 | -2,68% | 120,00 |
| 31.10.2025 | 51,54 | 51,58 | 51,54 | 51,58 | -1,19% | 100,00 |
| 30.10.2025 | 52,50 | 52,50 | 52,20 | 52,20 | -2,76% | 25,00 |
| 29.10.2025 | 54,32 | 54,32 | 53,68 | 53,68 | -0,22% | 100,00 |
| 28.10.2025 | 53,94 | 53,94 | 53,80 | 53,80 | -1,79% | 291,00 |
| 27.10.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 1,29% | - |
| 24.10.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 2,97% | - |
| 23.10.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -1,91% | - |
| 22.10.2025 | 53,28 | 53,54 | 53,28 | 53,54 | 1,59% | 18,00 |
| 21.10.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -0,57% | - |
| 20.10.2025 | 52,32 | 53,00 | 52,32 | 53,00 | 3,80% | 10,00 |
| 17.10.2025 | 51,06 | 51,06 | 51,06 | 51,06 | -1,47% | - |
| 16.10.2025 | 51,82 | 51,82 | 51,82 | 51,82 | 0,00% | - |
| 15.10.2025 | 51,82 | 51,82 | 51,82 | 51,82 | 0,74% | - |
| 14.10.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 1,18% | - |
| 13.10.2025 | 50,70 | 50,84 | 50,70 | 50,84 | 1,68% | 240,00 |
| 10.10.2025 | 52,54 | 53,02 | 50,00 | 50,00 | -6,26% | 314,00 |
| 09.10.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -0,19% | - |
| 08.10.2025 | 53,44 | 53,44 | 53,44 | 53,44 | -1,47% | - |
| 07.10.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -1,56% | - |
| 06.10.2025 | 54,38 | 55,10 | 54,38 | 55,10 | 0,58% | 540,00 |
| 03.10.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 4,26% | - |
| 02.10.2025 | 52,54 | 52,54 | 52,54 | 52,54 | -2,34% | - |
| 01.10.2025 | 53,26 | 53,80 | 53,26 | 53,80 | 1,17% | 91,00 |
| 30.09.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -0,93% | - |
| 29.09.2025 | 53,82 | 53,82 | 53,68 | 53,68 | 1,71% | 99,00 |