89,890€
2,22%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 89,90 | 89,96 | 89,46 | 89,90 | 2,23% | - |
| 02.05.2024 | 87,94 | 87,94 | 87,94 | 87,94 | -2,76% | - |
| 30.04.2024 | 90,44 | 90,44 | 90,44 | 90,44 | 1,48% | - |
| 29.04.2024 | 89,12 | 89,12 | 89,12 | 89,12 | -0,27% | - |
| 26.04.2024 | 89,36 | 89,36 | 89,36 | 89,36 | 0,11% | - |
| 25.04.2024 | 89,34 | 89,34 | 89,26 | 89,26 | -0,98% | 45,00 |
| 24.04.2024 | 90,14 | 90,14 | 90,14 | 90,14 | -0,51% | - |
| 23.04.2024 | 90,60 | 90,60 | 90,60 | 90,60 | 0,42% | - |
| 22.04.2024 | 90,22 | 90,22 | 90,22 | 90,22 | 1,14% | - |
| 19.04.2024 | 89,20 | 89,20 | 89,20 | 89,20 | -0,51% | - |
| 18.04.2024 | 89,66 | 89,66 | 89,66 | 89,66 | -0,82% | - |
| 17.04.2024 | 90,40 | 90,40 | 90,40 | 90,40 | -0,77% | - |
| 16.04.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -1,77% | - |
| 15.04.2024 | 92,74 | 92,74 | 92,74 | 92,74 | -0,66% | 40,00 |
| 12.04.2024 | 93,02 | 93,36 | 93,02 | 93,36 | 0,19% | 15,00 |
| 11.04.2024 | 93,18 | 93,18 | 93,18 | 93,18 | -0,11% | - |
| 10.04.2024 | 93,50 | 93,50 | 93,28 | 93,28 | 0,76% | 14,00 |
| 09.04.2024 | 92,10 | 92,58 | 92,10 | 92,58 | -0,06% | 4,00 |
| 08.04.2024 | 91,60 | 92,64 | 91,60 | 92,64 | 1,03% | 5,00 |
| 05.04.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -2,16% | - |
| 04.04.2024 | 93,72 | 93,72 | 93,72 | 93,72 | 0,06% | - |
| 03.04.2024 | 92,54 | 93,66 | 92,54 | 93,66 | 0,75% | 15,00 |
| 02.04.2024 | 92,96 | 92,96 | 92,96 | 92,96 | 1,40% | - |
| 28.03.2024 | 91,68 | 91,68 | 91,68 | 91,68 | 0,99% | - |
| 27.03.2024 | 90,78 | 90,78 | 90,78 | 90,78 | -0,53% | - |
| 26.03.2024 | 91,26 | 91,26 | 91,26 | 91,26 | 3,38% | - |
| 25.03.2024 | 88,28 | 88,28 | 88,28 | 88,28 | 0,57% | 100,00 |
| 22.03.2024 | 87,78 | 87,78 | 87,78 | 87,78 | 2,55% | - |
| 21.03.2024 | 85,60 | 85,60 | 85,60 | 85,60 | 0,26% | - |
| 20.03.2024 | 85,38 | 85,38 | 85,38 | 85,38 | 0,76% | - |
| 19.03.2024 | 84,74 | 84,74 | 84,74 | 84,74 | 0,00% | - |
| 18.03.2024 | 84,54 | 84,74 | 84,54 | 84,74 | 1,49% | 50,00 |
| 15.03.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -0,81% | - |
| 14.03.2024 | 84,18 | 84,18 | 84,18 | 84,18 | 0,24% | - |
| 13.03.2024 | 83,98 | 83,98 | 83,98 | 83,98 | 0,45% | - |
| 12.03.2024 | 83,60 | 83,60 | 83,60 | 83,60 | 1,43% | - |
| 11.03.2024 | 81,60 | 82,42 | 81,60 | 82,42 | 1,65% | 1,00 |
| 08.03.2024 | 81,08 | 81,08 | 81,08 | 81,08 | 2,14% | - |
| 07.03.2024 | 79,38 | 79,38 | 79,38 | 79,38 | -0,80% | - |
| 06.03.2024 | 80,02 | 80,02 | 80,02 | 80,02 | -0,99% | - |
| 05.03.2024 | 80,82 | 80,82 | 80,82 | 80,82 | 1,28% | - |
| 04.03.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -1,34% | - |
| 01.03.2024 | 80,88 | 80,88 | 80,88 | 80,88 | 1,92% | - |
| 29.02.2024 | 79,36 | 79,36 | 79,36 | 79,36 | 0,33% | - |
| 28.02.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -0,28% | - |
| 27.02.2024 | 79,32 | 79,32 | 79,32 | 79,32 | -0,25% | - |
| 26.02.2024 | 79,52 | 79,52 | 79,52 | 79,52 | 0,00% | - |
| 23.02.2024 | 79,52 | 79,52 | 79,52 | 79,52 | 0,79% | - |
| 22.02.2024 | 78,90 | 78,90 | 78,90 | 78,90 | 1,49% | - |
| 21.02.2024 | 77,74 | 77,74 | 77,74 | 77,74 | -0,97% | - |
| 20.02.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -0,23% | - |
| 19.02.2024 | 78,68 | 78,68 | 78,68 | 78,68 | -0,08% | - |
| 16.02.2024 | 78,74 | 78,74 | 78,74 | 78,74 | 3,20% | - |
| 15.02.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 0,08% | - |
| 14.02.2024 | 76,24 | 76,24 | 76,24 | 76,24 | -1,50% | - |
| 13.02.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 1,98% | - |
| 12.02.2024 | 75,90 | 75,90 | 75,90 | 75,90 | -0,91% | - |
| 09.02.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 0,03% | - |
| 08.02.2024 | 76,58 | 76,58 | 76,58 | 76,58 | 0,18% | - |
| 07.02.2024 | 76,44 | 76,44 | 76,44 | 76,44 | 0,10% | - |
| 06.02.2024 | 76,36 | 76,36 | 76,36 | 76,36 | 0,29% | - |
| 05.02.2024 | 76,14 | 76,14 | 76,14 | 76,14 | -1,98% | - |
| 02.02.2024 | 77,68 | 77,68 | 77,68 | 77,68 | 0,83% | - |
| 01.02.2024 | 77,04 | 77,04 | 77,04 | 77,04 | -1,56% | - |
| 31.01.2024 | 78,26 | 78,26 | 78,26 | 78,26 | 1,37% | - |
| 30.01.2024 | 77,20 | 77,20 | 77,20 | 77,20 | -0,82% | - |
| 29.01.2024 | 77,84 | 77,84 | 77,84 | 77,84 | 0,36% | - |
| 26.01.2024 | 77,56 | 77,56 | 77,56 | 77,56 | 0,99% | - |
| 25.01.2024 | 76,80 | 76,80 | 76,80 | 76,80 | -3,37% | - |
| 24.01.2024 | 79,48 | 79,48 | 79,48 | 79,48 | -0,90% | - |
| 23.01.2024 | 79,66 | 80,30 | 79,66 | 80,20 | 1,24% | 150,00 |
| 22.01.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -0,35% | - |
| 19.01.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 1,64% | - |
| 18.01.2024 | 78,22 | 78,22 | 78,22 | 78,22 | -0,66% | - |
| 17.01.2024 | 78,74 | 78,74 | 78,74 | 78,74 | -0,25% | - |
| 16.01.2024 | 78,94 | 78,94 | 78,94 | 78,94 | 0,00% | - |
| 15.01.2024 | 78,94 | 78,94 | 78,94 | 78,94 | 0,03% | - |
| 12.01.2024 | 78,92 | 78,92 | 78,92 | 78,92 | -0,90% | - |
| 11.01.2024 | 79,64 | 79,64 | 79,64 | 79,64 | -0,28% | - |
| 10.01.2024 | 79,86 | 79,86 | 79,86 | 79,86 | -0,92% | - |
| 09.01.2024 | 80,60 | 80,60 | 80,60 | 80,60 | -0,22% | - |
| 08.01.2024 | 80,78 | 80,78 | 80,78 | 80,78 | 0,50% | - |
| 05.01.2024 | 80,38 | 80,38 | 80,38 | 80,38 | 0,20% | - |
| 04.01.2024 | 80,22 | 80,22 | 80,22 | 80,22 | -1,09% | - |
| 03.01.2024 | 81,10 | 81,10 | 81,10 | 81,10 | 0,00% | - |
| 02.01.2024 | 81,10 | 81,10 | 81,10 | 81,10 | -1,31% | - |
| 29.12.2023 | 81,38 | 82,18 | 81,38 | 82,18 | 1,18% | 10,00 |
| 28.12.2023 | 81,22 | 81,22 | 81,22 | 81,22 | -0,25% | - |
| 27.12.2023 | 81,42 | 81,42 | 81,42 | 81,42 | 1,32% | - |
| 22.12.2023 | 80,40 | 80,40 | 80,36 | 80,36 | 0,15% | 25,00 |
| 21.12.2023 | 80,24 | 80,24 | 80,24 | 80,24 | -0,55% | - |
| 20.12.2023 | 80,68 | 80,68 | 80,68 | 80,68 | 0,88% | - |
| 19.12.2023 | 79,98 | 79,98 | 79,98 | 79,98 | -1,01% | - |
| 18.12.2023 | 80,80 | 80,80 | 80,80 | 80,80 | 0,30% | - |
| 15.12.2023 | 80,56 | 80,56 | 80,56 | 80,56 | 1,05% | - |
| 14.12.2023 | 79,72 | 79,72 | 79,72 | 79,72 | 1,92% | - |
| 13.12.2023 | 78,22 | 78,22 | 78,22 | 78,22 | -0,96% | - |
| 12.12.2023 | 78,98 | 78,98 | 78,98 | 78,98 | 0,71% | - |
| 11.12.2023 | 78,42 | 78,42 | 78,42 | 78,42 | -0,13% | - |
| 08.12.2023 | 78,52 | 78,52 | 78,52 | 78,52 | 1,63% | - |