98,520€
2,86%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 96,13 | 98,95 | 95,50 | 98,86 | 2,85% | - |
| 20.11.2024 | 95,95 | 96,47 | 95,68 | 96,12 | 0,51% | - |
| 19.11.2024 | 98,22 | 98,56 | 95,54 | 95,63 | -2,64% | - |
| 18.11.2024 | 96,46 | 98,33 | 95,91 | 98,22 | 1,72% | - |
| 15.11.2024 | 95,09 | 96,94 | 94,79 | 96,56 | 0,81% | - |
| 14.11.2024 | 95,39 | 96,09 | 94,78 | 95,78 | 0,39% | - |
| 13.11.2024 | 94,39 | 96,61 | 94,12 | 95,41 | 0,86% | - |
| 12.11.2024 | 96,19 | 96,55 | 94,50 | 94,60 | -1,52% | - |
| 11.11.2024 | 94,80 | 96,78 | 94,78 | 96,06 | 1,47% | - |
| 08.11.2024 | 96,09 | 96,39 | 94,41 | 94,67 | -1,22% | - |
| 07.11.2024 | 96,65 | 96,95 | 95,49 | 95,84 | -0,83% | - |
| 06.11.2024 | 95,60 | 97,92 | 95,58 | 96,64 | 4,67% | - |
| 05.11.2024 | 92,07 | 92,34 | 90,27 | 92,33 | 0,42% | - |
| 04.11.2024 | 92,78 | 93,95 | 91,92 | 91,94 | -5,81% | - |
| 01.11.2024 | 96,43 | 97,62 | 91,12 | 97,62 | 3,99% | - |
| 31.10.2024 | 96,35 | 99,94 | 93,87 | 93,87 | -3,90% | - |
| 30.10.2024 | 96,80 | 98,52 | 93,74 | 97,68 | 2,12% | - |
| 29.10.2024 | 98,65 | 98,75 | 94,77 | 95,66 | -3,10% | - |
| 28.10.2024 | 98,05 | 100,43 | 97,48 | 98,72 | 1,06% | - |
| 25.10.2024 | 98,56 | 98,85 | 97,44 | 97,68 | -0,86% | - |
| 24.10.2024 | 99,00 | 99,72 | 98,16 | 98,53 | -0,68% | - |
| 23.10.2024 | 98,80 | 99,57 | 98,27 | 99,20 | 0,04% | - |
| 22.10.2024 | 99,47 | 99,91 | 98,51 | 99,16 | -0,56% | - |
| 21.10.2024 | 100,17 | 100,42 | 98,88 | 99,72 | -0,43% | - |
| 18.10.2024 | 100,90 | 101,10 | 99,67 | 100,16 | -0,96% | - |
| 17.10.2024 | 100,06 | 101,13 | 99,67 | 101,13 | 0,98% | - |
| 16.10.2024 | 101,30 | 101,78 | 99,68 | 100,15 | -1,16% | - |
| 15.10.2024 | 101,00 | 102,58 | 100,41 | 101,33 | 0,10% | 50,00 |
| 14.10.2024 | 100,65 | 101,60 | 100,34 | 101,23 | 0,10% | - |
| 11.10.2024 | 100,68 | 101,65 | 100,38 | 101,13 | 0,42% | - |
| 10.10.2024 | 100,22 | 101,38 | 99,68 | 100,70 | 0,35% | - |
| 09.10.2024 | 98,08 | 100,53 | 98,08 | 100,35 | 1,74% | - |
| 08.10.2024 | 99,49 | 99,72 | 97,35 | 98,63 | -0,91% | - |
| 07.10.2024 | 99,31 | 99,73 | 98,29 | 99,54 | 0,25% | - |
| 04.10.2024 | 97,94 | 100,09 | 97,84 | 99,29 | 1,43% | - |
| 03.10.2024 | 99,71 | 99,73 | 97,60 | 97,89 | -1,82% | - |
| 02.10.2024 | 99,68 | 100,35 | 99,37 | 99,70 | -0,26% | - |
| 01.10.2024 | 100,41 | 100,98 | 99,42 | 99,96 | -0,54% | - |
| 30.09.2024 | 100,58 | 100,80 | 99,45 | 100,50 | -0,12% | - |
| 27.09.2024 | 102,03 | 102,40 | 100,43 | 100,63 | -1,11% | - |
| 26.09.2024 | 99,32 | 102,13 | 99,23 | 101,75 | 2,59% | - |
| 25.09.2024 | 98,46 | 99,25 | 98,25 | 99,18 | 0,29% | - |
| 24.09.2024 | 97,16 | 99,58 | 97,11 | 98,89 | 1,74% | - |
| 23.09.2024 | 95,66 | 97,25 | 95,33 | 97,20 | 1,76% | - |
| 20.09.2024 | 96,91 | 97,10 | 94,86 | 95,52 | -1,55% | 111,00 |
| 19.09.2024 | 96,12 | 97,82 | 96,01 | 97,02 | 1,33% | - |
| 18.09.2024 | 95,38 | 96,60 | 95,06 | 95,75 | 0,52% | - |
| 17.09.2024 | 94,67 | 96,28 | 94,67 | 95,25 | 0,58% | - |
| 16.09.2024 | 92,19 | 95,21 | 91,85 | 94,70 | 1,71% | - |
| 13.09.2024 | 89,88 | 93,11 | 89,66 | 93,11 | 3,44% | - |
| 12.09.2024 | 89,98 | 90,16 | 88,46 | 90,01 | 0,17% | - |
| 11.09.2024 | 88,49 | 89,86 | 87,28 | 89,86 | 0,90% | - |
| 10.09.2024 | 88,63 | 89,19 | 87,95 | 89,06 | 0,28% | - |
| 09.09.2024 | 87,97 | 89,56 | 87,97 | 88,81 | 1,34% | - |
| 06.09.2024 | 88,21 | 89,22 | 87,13 | 87,64 | -0,71% | - |
| 05.09.2024 | 89,52 | 89,72 | 87,95 | 88,27 | -1,46% | - |
| 04.09.2024 | 90,38 | 91,64 | 89,50 | 89,58 | -1,41% | - |
| 03.09.2024 | 92,33 | 92,39 | 90,04 | 90,86 | -1,76% | - |
| 02.09.2024 | 92,18 | 92,49 | 92,18 | 92,49 | -0,13% | - |
| 30.08.2024 | 91,28 | 92,77 | 91,16 | 92,61 | 1,93% | - |
| 29.08.2024 | 90,08 | 91,94 | 89,85 | 90,86 | 0,96% | 80,00 |
| 28.08.2024 | 89,86 | 90,61 | 89,61 | 90,00 | 0,04% | - |
| 27.08.2024 | 90,44 | 90,58 | 89,67 | 89,96 | -0,61% | - |
| 26.08.2024 | 90,14 | 91,70 | 90,10 | 90,51 | 0,46% | - |
| 23.08.2024 | 88,92 | 90,74 | 88,92 | 90,10 | 1,32% | - |
| 22.08.2024 | 88,85 | 89,32 | 88,54 | 88,93 | 0,19% | - |
| 21.08.2024 | 87,59 | 89,03 | 87,55 | 88,76 | 1,50% | - |
| 20.08.2024 | 88,11 | 88,25 | 87,31 | 87,45 | -0,70% | - |
| 19.08.2024 | 88,47 | 88,87 | 87,82 | 88,07 | -0,69% | - |
| 16.08.2024 | 89,78 | 89,78 | 88,23 | 88,68 | -1,13% | - |
| 15.08.2024 | 87,04 | 89,99 | 86,93 | 89,69 | 3,29% | - |
| 14.08.2024 | 87,09 | 87,41 | 86,22 | 86,83 | -0,17% | - |
| 13.08.2024 | 86,62 | 87,49 | 86,18 | 86,98 | 0,53% | - |
| 12.08.2024 | 86,64 | 87,32 | 86,05 | 86,52 | -0,64% | - |
| 09.08.2024 | 87,43 | 87,77 | 86,57 | 87,08 | -0,47% | - |
| 08.08.2024 | 85,70 | 87,53 | 85,41 | 87,49 | 1,85% | - |
| 07.08.2024 | 88,03 | 89,10 | 85,81 | 85,90 | -1,59% | - |
| 06.08.2024 | 86,88 | 89,04 | 86,28 | 87,29 | 1,62% | - |
| 05.08.2024 | 88,33 | 88,58 | 85,17 | 85,90 | -2,70% | - |
| 02.08.2024 | 93,58 | 93,66 | 88,28 | 88,28 | -6,32% | - |
| 01.08.2024 | 95,69 | 96,25 | 93,28 | 94,24 | -1,29% | - |
| 31.07.2024 | 95,43 | 96,83 | 95,06 | 95,47 | -0,06% | - |
| 30.07.2024 | 93,61 | 96,03 | 93,46 | 95,53 | 2,14% | - |
| 29.07.2024 | 93,12 | 93,89 | 92,65 | 93,53 | 0,81% | - |
| 26.07.2024 | 89,73 | 92,78 | 88,14 | 92,78 | 3,61% | - |
| 25.07.2024 | 89,04 | 90,33 | 88,56 | 89,55 | 0,66% | - |
| 24.07.2024 | 89,62 | 90,70 | 88,96 | 88,96 | -0,96% | - |
| 23.07.2024 | 89,24 | 90,03 | 89,13 | 89,82 | 0,49% | - |
| 22.07.2024 | 89,26 | 89,97 | 88,26 | 89,38 | 0,13% | - |
| 19.07.2024 | 91,41 | 91,41 | 88,92 | 89,26 | -2,20% | - |
| 18.07.2024 | 91,97 | 92,92 | 91,13 | 91,27 | -0,63% | - |
| 17.07.2024 | 91,83 | 93,07 | 90,90 | 91,85 | -0,04% | - |
| 16.07.2024 | 89,74 | 92,34 | 88,76 | 91,89 | 2,56% | - |
| 15.07.2024 | 90,74 | 90,97 | 89,58 | 89,60 | -0,95% | - |
| 12.07.2024 | 90,62 | 91,04 | 90,22 | 90,46 | -0,09% | - |
| 11.07.2024 | 88,68 | 91,13 | 88,07 | 90,54 | 2,02% | - |
| 10.07.2024 | 87,43 | 89,28 | 87,39 | 88,75 | 1,43% | - |
| 09.07.2024 | 88,53 | 88,63 | 87,34 | 87,50 | -1,11% | - |
| 08.07.2024 | 87,07 | 88,60 | 87,07 | 88,48 | 1,47% | - |
| 05.07.2024 | 88,12 | 88,42 | 86,34 | 87,20 | -1,08% | - |