59,210€
1,04%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 58,43 | 60,03 | 57,97 | 59,49 | 1,52% | - |
| 30.06.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -5,70% | - |
| 29.06.2026 | 62,14 | 62,14 | 62,14 | 62,14 | 0,91% | - |
| 26.06.2026 | 61,58 | 61,58 | 61,58 | 61,58 | -0,26% | - |
| 25.06.2026 | 61,74 | 61,74 | 61,74 | 61,74 | 1,68% | - |
| 24.06.2026 | 60,72 | 60,72 | 60,72 | 60,72 | -2,88% | - |
| 23.06.2026 | 62,52 | 62,52 | 62,52 | 62,52 | -0,64% | - |
| 22.06.2026 | 62,92 | 62,92 | 62,92 | 62,92 | -0,03% | - |
| 19.06.2026 | 62,94 | 62,94 | 62,94 | 62,94 | 0,51% | - |
| 18.06.2026 | 62,62 | 62,62 | 62,62 | 62,62 | -0,35% | - |
| 17.06.2026 | 62,84 | 62,84 | 62,84 | 62,84 | -2,75% | - |
| 16.06.2026 | 64,62 | 64,62 | 64,62 | 64,62 | 0,50% | - |
| 15.06.2026 | 64,30 | 64,30 | 64,30 | 64,30 | 2,03% | - |
| 12.06.2026 | 63,02 | 63,02 | 63,02 | 63,02 | 2,11% | - |
| 11.06.2026 | 61,72 | 61,72 | 61,72 | 61,72 | -1,81% | - |
| 10.06.2026 | 62,86 | 62,86 | 62,86 | 62,86 | 1,58% | - |
| 09.06.2026 | 61,88 | 61,88 | 61,88 | 61,88 | -2,73% | - |
| 08.06.2026 | 62,36 | 63,62 | 62,36 | 63,62 | 2,55% | 56,00 |
| 05.06.2026 | 62,04 | 62,04 | 62,04 | 62,04 | -3,33% | - |
| 04.06.2026 | 64,18 | 64,18 | 64,18 | 64,18 | -2,16% | - |
| 03.06.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 1,80% | - |
| 02.06.2026 | 64,44 | 64,44 | 64,44 | 64,44 | -0,68% | - |
| 01.06.2026 | 64,88 | 64,88 | 64,88 | 64,88 | -0,83% | - |
| 29.05.2026 | 65,42 | 65,42 | 65,42 | 65,42 | 0,43% | - |
| 28.05.2026 | 65,14 | 65,14 | 65,14 | 65,14 | 2,42% | - |
| 27.05.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -0,16% | - |
| 26.05.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -0,28% | - |
| 25.05.2026 | 63,88 | 63,88 | 63,88 | 63,88 | 1,72% | - |
| 22.05.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 3,87% | - |
| 21.05.2026 | 60,46 | 60,46 | 60,46 | 60,46 | 3,14% | - |
| 20.05.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -2,53% | - |
| 19.05.2026 | 60,60 | 60,60 | 60,14 | 60,14 | -1,25% | 50,00 |
| 18.05.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -1,81% | - |
| 15.05.2026 | 62,02 | 62,02 | 62,02 | 62,02 | -1,15% | - |
| 14.05.2026 | 62,74 | 62,74 | 62,74 | 62,74 | -0,25% | - |
| 13.05.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -1,35% | - |
| 12.05.2026 | 63,26 | 63,76 | 63,26 | 63,76 | 2,18% | 12,00 |
| 11.05.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -0,26% | - |
| 08.05.2026 | 62,56 | 62,56 | 62,56 | 62,56 | -2,71% | - |
| 07.05.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -2,10% | - |
| 06.05.2026 | 65,68 | 65,68 | 65,68 | 65,68 | 0,34% | - |
| 05.05.2026 | 65,52 | 65,52 | 65,46 | 65,46 | -0,67% | 86,00 |
| 04.05.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 10,53% | - |
| 30.04.2026 | 59,62 | 59,62 | 59,62 | 59,62 | -2,45% | - |
| 29.04.2026 | 61,12 | 61,12 | 61,12 | 61,12 | -0,26% | - |
| 28.04.2026 | 61,28 | 61,28 | 61,28 | 61,28 | 0,36% | - |
| 27.04.2026 | 61,06 | 61,06 | 61,06 | 61,06 | -0,42% | - |
| 24.04.2026 | 61,32 | 61,32 | 61,32 | 61,32 | -0,42% | - |
| 23.04.2026 | 61,58 | 61,58 | 61,58 | 61,58 | -1,00% | - |
| 22.04.2026 | 61,70 | 62,20 | 61,70 | 62,20 | -0,45% | 138,00 |
| 21.04.2026 | 62,48 | 62,48 | 62,48 | 62,48 | 0,84% | - |
| 20.04.2026 | 61,96 | 61,96 | 61,96 | 61,96 | -0,32% | - |
| 17.04.2026 | 62,16 | 62,16 | 62,16 | 62,16 | 1,14% | - |
| 16.04.2026 | 61,46 | 61,46 | 61,46 | 61,46 | -1,32% | - |
| 15.04.2026 | 62,28 | 62,28 | 62,28 | 62,28 | -3,95% | - |
| 14.04.2026 | 63,60 | 64,84 | 63,50 | 64,84 | 2,21% | 415,00 |
| 13.04.2026 | 62,86 | 63,44 | 62,86 | 63,44 | 2,62% | 65,00 |
| 10.04.2026 | 61,82 | 61,82 | 61,82 | 61,82 | -2,40% | - |
| 09.04.2026 | 63,34 | 63,34 | 63,34 | 63,34 | -2,19% | - |
| 08.04.2026 | 64,76 | 64,76 | 64,76 | 64,76 | 0,94% | - |
| 07.04.2026 | 63,26 | 64,16 | 63,26 | 64,16 | -0,59% | 75,00 |
| 02.04.2026 | 64,54 | 64,54 | 64,54 | 64,54 | -2,06% | - |
| 01.04.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 3,71% | - |
| 31.03.2026 | 63,54 | 63,54 | 63,54 | 63,54 | 1,89% | - |
| 30.03.2026 | 61,70 | 62,36 | 61,70 | 62,36 | -0,80% | 20,00 |
| 27.03.2026 | 62,86 | 62,86 | 62,86 | 62,86 | 2,54% | - |
| 26.03.2026 | 61,30 | 61,30 | 61,30 | 61,30 | 1,49% | - |
| 25.03.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 3,35% | - |
| 24.03.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 4,54% | - |
| 23.03.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -4,93% | 100,00 |
| 20.03.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -1,93% | - |
| 19.03.2026 | 59,96 | 59,96 | 59,96 | 59,96 | -3,13% | - |
| 18.03.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 2,93% | - |
| 17.03.2026 | 60,14 | 60,14 | 60,14 | 60,14 | -1,28% | - |
| 16.03.2026 | 60,92 | 60,92 | 60,92 | 60,92 | 1,30% | - |
| 13.03.2026 | 60,14 | 60,14 | 60,14 | 60,14 | 3,44% | - |
| 12.03.2026 | 58,14 | 58,14 | 58,14 | 58,14 | -0,92% | - |
| 11.03.2026 | 59,32 | 59,32 | 58,38 | 58,68 | -1,54% | 262,00 |
| 10.03.2026 | 59,62 | 59,62 | 59,60 | 59,60 | -0,30% | 36,00 |
| 09.03.2026 | 59,78 | 59,78 | 59,78 | 59,78 | -4,57% | - |
| 06.03.2026 | 61,86 | 62,64 | 61,86 | 62,64 | -0,51% | 100,00 |
| 05.03.2026 | 62,96 | 62,96 | 62,96 | 62,96 | -0,82% | - |
| 04.03.2026 | 63,66 | 63,66 | 63,48 | 63,48 | -0,78% | 150,00 |
| 03.03.2026 | 63,98 | 63,98 | 63,98 | 63,98 | 0,50% | - |
| 02.03.2026 | 63,66 | 63,66 | 63,66 | 63,66 | 0,41% | - |
| 27.02.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -0,25% | - |
| 26.02.2026 | 63,56 | 63,56 | 63,56 | 63,56 | -2,28% | - |
| 25.02.2026 | 65,04 | 65,04 | 65,04 | 65,04 | 0,62% | - |
| 24.02.2026 | 64,64 | 64,64 | 64,64 | 64,64 | -2,91% | - |
| 23.02.2026 | 66,58 | 66,58 | 66,58 | 66,58 | 0,82% | - |
| 20.02.2026 | 66,04 | 66,04 | 66,04 | 66,04 | -2,51% | - |
| 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% | - |