63,420€
-1,15%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 62,72 | 62,72 | 62,72 | 62,72 | -2,24% | - |
| 20.08.2026 | 64,16 | 64,16 | 64,16 | 64,16 | 2,62% | - |
| 19.08.2026 | 62,52 | 62,52 | 62,52 | 62,52 | -1,42% | - |
| 18.08.2026 | 63,42 | 63,42 | 63,42 | 63,42 | -0,31% | - |
| 17.08.2026 | 63,62 | 63,62 | 63,62 | 63,62 | -0,06% | - |
| 14.08.2026 | 63,66 | 63,66 | 63,66 | 63,66 | 1,56% | - |
| 13.08.2026 | 62,68 | 62,68 | 62,68 | 62,68 | -2,06% | - |
| 12.08.2026 | 64,52 | 64,52 | 64,00 | 64,00 | 1,11% | 200,00 |
| 11.08.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -0,35% | - |
| 10.08.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -0,03% | - |
| 07.08.2026 | 63,54 | 63,54 | 63,54 | 63,54 | 0,13% | - |
| 06.08.2026 | 63,46 | 63,46 | 63,46 | 63,46 | -0,84% | - |
| 05.08.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,73% | - |
| 04.08.2026 | 62,30 | 62,30 | 62,30 | 62,30 | 2,77% | - |
| 03.08.2026 | 60,62 | 60,62 | 60,62 | 60,62 | 0,90% | - |
| 31.07.2026 | 60,08 | 60,08 | 60,08 | 60,08 | 1,62% | - |
| 30.07.2026 | 58,46 | 59,12 | 58,46 | 59,12 | -0,34% | 10,00 |
| 29.07.2026 | 59,32 | 59,32 | 59,32 | 59,32 | 0,14% | - |
| 28.07.2026 | 59,24 | 59,24 | 59,24 | 59,24 | -1,13% | - |
| 27.07.2026 | 59,92 | 59,92 | 59,92 | 59,92 | 0,98% | - |
| 24.07.2026 | 59,34 | 59,34 | 59,34 | 59,34 | -1,46% | - |
| 23.07.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 0,13% | - |
| 22.07.2026 | 60,14 | 60,14 | 60,14 | 60,14 | 0,80% | - |
| 21.07.2026 | 59,66 | 59,66 | 59,66 | 59,66 | 0,00% | - |
| 20.07.2026 | 59,66 | 59,66 | 59,66 | 59,66 | -0,13% | - |
| 17.07.2026 | 59,74 | 59,74 | 59,74 | 59,74 | 1,56% | - |
| 16.07.2026 | 58,82 | 58,82 | 58,82 | 58,82 | 0,48% | - |
| 15.07.2026 | 58,54 | 58,54 | 58,54 | 58,54 | -0,03% | - |
| 14.07.2026 | 58,56 | 58,56 | 58,56 | 58,56 | -0,31% | - |
| 13.07.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 0,44% | - |
| 10.07.2026 | 58,48 | 58,48 | 58,48 | 58,48 | 0,41% | - |
| 09.07.2026 | 58,24 | 58,24 | 58,24 | 58,24 | -3,83% | - |
| 08.07.2026 | 60,56 | 60,56 | 60,56 | 60,56 | 0,56% | - |
| 07.07.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 0,23% | - |
| 06.07.2026 | 60,08 | 60,08 | 60,08 | 60,08 | 0,40% | - |
| 03.07.2026 | 59,84 | 59,84 | 59,84 | 59,84 | 1,94% | - |
| 02.07.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 0,93% | - |
| 01.07.2026 | 58,16 | 58,16 | 58,16 | 58,16 | -0,75% | - |
| 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% | - |