73,540€
1,41%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 72,50 | 74,08 | 72,03 | 74,08 | 1,97% | - |
| 15.05.2025 | 71,81 | 72,80 | 71,13 | 72,65 | 0,44% | - |
| 14.05.2025 | 73,68 | 73,74 | 71,53 | 72,33 | -1,79% | - |
| 13.05.2025 | 74,33 | 74,82 | 73,65 | 73,65 | -1,31% | - |
| 12.05.2025 | 69,80 | 75,60 | 69,72 | 74,63 | 8,41% | - |
| 09.05.2025 | 68,97 | 69,69 | 68,59 | 68,84 | -0,22% | - |
| 08.05.2025 | 66,97 | 69,97 | 66,80 | 68,99 | 3,62% | 80,00 |
| 07.05.2025 | 67,26 | 67,47 | 65,92 | 66,58 | -0,49% | - |
| 06.05.2025 | 67,19 | 67,75 | 66,69 | 66,91 | -0,61% | - |
| 05.05.2025 | 68,36 | 68,61 | 67,29 | 67,32 | -2,38% | - |
| 02.05.2025 | 67,28 | 69,42 | 67,06 | 68,96 | 1,41% | - |
| 30.04.2025 | 67,12 | 68,06 | 65,88 | 68,00 | 1,51% | 32,00 |
| 29.04.2025 | 66,54 | 67,39 | 66,02 | 66,99 | 1,44% | - |
| 28.04.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -0,72% | - |
| 25.04.2025 | 68,58 | 68,58 | 66,20 | 66,52 | -6,20% | 15,00 |
| 24.04.2025 | 68,86 | 70,92 | 68,86 | 70,92 | 2,66% | - |
| 23.04.2025 | 70,22 | 71,40 | 69,08 | 69,08 | 3,51% | - |
| 22.04.2025 | 66,74 | 66,74 | 66,74 | 66,74 | -0,89% | - |
| 17.04.2025 | 67,82 | 67,82 | 67,34 | 67,34 | 0,84% | - |
| 16.04.2025 | 67,42 | 67,42 | 66,78 | 66,78 | -2,74% | - |
| 15.04.2025 | 69,48 | 69,48 | 68,66 | 68,66 | -1,55% | - |
| 14.04.2025 | 68,88 | 70,62 | 68,88 | 69,74 | 1,96% | 73,00 |
| 11.04.2025 | 67,86 | 68,40 | 67,86 | 68,40 | -5,47% | - |
| 10.04.2025 | 73,84 | 73,84 | 72,36 | 72,36 | 11,49% | 37,00 |
| 09.04.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -1,90% | - |
| 08.04.2025 | 67,92 | 67,92 | 66,06 | 66,16 | -1,58% | - |
| 07.04.2025 | 66,46 | 67,22 | 66,46 | 67,22 | -2,13% | - |
| 04.04.2025 | 71,62 | 71,62 | 68,68 | 68,68 | -5,56% | - |
| 03.04.2025 | 78,44 | 78,44 | 72,72 | 72,72 | -10,51% | - |
| 02.04.2025 | 81,10 | 81,26 | 80,60 | 81,26 | 0,27% | - |
| 01.04.2025 | 80,90 | 81,36 | 80,76 | 81,04 | -0,25% | - |
| 31.03.2025 | 80,02 | 81,24 | 80,02 | 81,24 | -1,00% | - |
| 28.03.2025 | 82,06 | 82,06 | 82,06 | 82,06 | -1,25% | - |
| 27.03.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,12% | - |
| 26.03.2025 | 83,16 | 83,16 | 83,00 | 83,00 | 1,02% | - |
| 24.03.2025 | 82,16 | 82,16 | 82,16 | 82,16 | -0,68% | - |
| 21.03.2025 | 82,72 | 82,72 | 82,72 | 82,72 | -1,34% | - |
| 20.03.2025 | 83,84 | 83,84 | 83,84 | 83,84 | 0,55% | - |
| 19.03.2025 | 83,38 | 83,38 | 83,38 | 83,38 | -0,55% | - |
| 18.03.2025 | 83,20 | 83,84 | 83,18 | 83,84 | 0,87% | - |
| 17.03.2025 | 83,12 | 83,12 | 83,12 | 83,12 | -0,29% | - |
| 15.03.2025 | 82,94 | 83,46 | 82,94 | 83,36 | 0,10% | - |
| 13.03.2025 | 84,68 | 84,68 | 83,00 | 83,28 | -2,62% | - |
| 12.03.2025 | 86,62 | 86,62 | 85,28 | 85,52 | -1,38% | - |
| 11.03.2025 | 86,40 | 86,72 | 86,40 | 86,72 | -2,89% | - |
| 10.03.2025 | 90,42 | 90,48 | 88,88 | 89,30 | 0,38% | 176,00 |
| 07.03.2025 | 88,96 | 88,96 | 88,96 | 88,96 | -0,91% | - |
| 06.03.2025 | 90,02 | 90,02 | 89,24 | 89,78 | 3,20% | - |
| 05.03.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -0,50% | - |
| 04.03.2025 | 89,78 | 89,78 | 87,44 | 87,44 | -2,56% | - |
| 03.03.2025 | 93,64 | 93,64 | 89,74 | 89,74 | -3,30% | - |
| 28.02.2025 | 92,80 | 92,80 | 92,80 | 92,80 | -0,43% | - |
| 27.02.2025 | 93,50 | 93,50 | 93,20 | 93,20 | -0,47% | - |
| 26.02.2025 | 93,32 | 94,30 | 93,32 | 93,64 | -0,23% | - |
| 24.02.2025 | 93,86 | 93,86 | 93,86 | 93,86 | -0,64% | - |
| 21.02.2025 | 95,38 | 95,42 | 94,46 | 94,46 | -1,05% | - |
| 20.02.2025 | 96,62 | 96,62 | 95,46 | 95,46 | -1,69% | - |
| 19.02.2025 | 98,54 | 98,54 | 96,82 | 97,10 | -1,38% | - |
| 18.02.2025 | 96,62 | 98,46 | 96,62 | 98,46 | 1,90% | - |
| 17.02.2025 | 95,90 | 96,62 | 95,90 | 96,62 | 0,15% | - |
| 14.02.2025 | 96,78 | 96,78 | 96,46 | 96,48 | -0,27% | - |
| 13.02.2025 | 96,80 | 97,32 | 96,74 | 96,74 | -0,66% | - |
| 12.02.2025 | 96,70 | 97,38 | 96,70 | 97,38 | 0,43% | - |
| 11.02.2025 | 95,50 | 96,96 | 95,50 | 96,96 | 1,00% | - |
| 10.02.2025 | 95,78 | 96,00 | 95,76 | 96,00 | -0,12% | - |
| 07.02.2025 | 97,06 | 97,06 | 95,92 | 96,12 | -1,07% | - |
| 06.02.2025 | 97,68 | 97,68 | 96,90 | 97,16 | 0,06% | - |
| 05.02.2025 | 97,26 | 98,30 | 97,10 | 97,10 | -1,22% | - |
| 04.02.2025 | 97,24 | 98,66 | 97,24 | 98,30 | 0,70% | - |
| 03.02.2025 | 95,02 | 97,70 | 95,02 | 97,62 | 10,93% | - |
| 31.01.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -0,14% | - |
| 30.01.2025 | 88,72 | 88,72 | 88,12 | 88,12 | -0,65% | - |
| 29.01.2025 | 88,32 | 88,70 | 88,32 | 88,70 | 0,11% | - |
| 28.01.2025 | 86,90 | 89,10 | 86,46 | 88,60 | 0,66% | - |
| 24.01.2025 | 88,58 | 88,58 | 88,02 | 88,02 | -1,26% | - |
| 23.01.2025 | 88,10 | 89,14 | 88,10 | 89,14 | 0,84% | - |
| 22.01.2025 | 90,24 | 90,28 | 88,40 | 88,40 | -2,21% | - |
| 21.01.2025 | 89,68 | 90,40 | 89,68 | 90,40 | 0,49% | - |
| 20.01.2025 | 89,96 | 89,96 | 89,96 | 89,96 | 1,24% | - |
| 17.01.2025 | 88,86 | 88,92 | 88,86 | 88,86 | 0,32% | 250,00 |
| 16.01.2025 | 89,12 | 89,12 | 88,58 | 88,58 | -0,36% | - |
| 15.01.2025 | 88,98 | 90,26 | 88,90 | 88,90 | -0,13% | - |
| 14.01.2025 | 86,64 | 89,02 | 86,64 | 89,02 | 2,87% | - |
| 13.01.2025 | 84,80 | 86,56 | 84,80 | 86,54 | 1,48% | - |
| 10.01.2025 | 85,18 | 85,28 | 84,78 | 85,28 | 0,26% | - |
| 09.01.2025 | 85,06 | 85,06 | 85,06 | 85,06 | -0,40% | - |
| 08.01.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 0,99% | - |
| 07.01.2025 | 84,78 | 84,78 | 84,56 | 84,56 | -1,58% | - |
| 06.01.2025 | 85,92 | 85,92 | 85,92 | 85,92 | 0,00% | - |
| 03.01.2025 | 85,76 | 85,92 | 85,76 | 85,92 | -0,37% | - |
| 02.01.2025 | 87,84 | 87,84 | 86,24 | 86,24 | -1,17% | - |
| 30.12.2024 | 87,26 | 87,26 | 87,26 | 87,26 | -0,16% | - |
| 27.12.2024 | 87,40 | 87,40 | 87,40 | 87,40 | 0,07% | - |
| 23.12.2024 | 87,84 | 87,84 | 87,34 | 87,34 | 0,85% | - |
| 22.12.2024 | 86,34 | 86,60 | 86,34 | 86,60 | -0,76% | 10,00 |
| 19.12.2024 | 87,26 | 87,26 | 87,26 | 87,26 | -3,52% | - |
| 18.12.2024 | 90,44 | 90,44 | 90,44 | 90,44 | -0,15% | - |
| 17.12.2024 | 91,20 | 91,20 | 90,58 | 90,58 | -3,08% | - |
| 13.12.2024 | 94,86 | 95,00 | 93,46 | 93,46 | -1,97% | - |
| 12.12.2024 | 93,82 | 95,34 | 93,82 | 95,34 | 1,04% | - |