66,320€
4,18%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 66,44 | 67,71 | 66,29 | 67,71 | 2,07% | - |
| 01.07.2025 | 63,31 | 67,34 | 62,94 | 66,34 | 4,70% | - |
| 30.06.2025 | 65,41 | 65,43 | 63,34 | 63,36 | -2,63% | 450,00 |
| 27.06.2025 | 65,28 | 66,81 | 64,35 | 65,07 | -0,02% | - |
| 26.06.2025 | 65,02 | 65,78 | 64,78 | 65,08 | 0,00% | - |
| 25.06.2025 | 65,90 | 65,98 | 64,97 | 65,08 | -1,12% | - |
| 24.06.2025 | 65,06 | 66,48 | 64,97 | 65,82 | 1,62% | - |
| 23.06.2025 | 64,37 | 64,95 | 63,24 | 64,77 | 0,45% | - |
| 20.06.2025 | 64,75 | 65,42 | 64,06 | 64,48 | 0,17% | - |
| 19.06.2025 | 65,19 | 65,19 | 64,37 | 64,37 | -1,15% | - |
| 18.06.2025 | 65,06 | 65,96 | 64,98 | 65,12 | -0,50% | - |
| 17.06.2025 | 66,38 | 66,60 | 65,45 | 65,45 | -1,84% | - |
| 16.06.2025 | 66,02 | 66,99 | 65,71 | 66,68 | 1,11% | - |
| 13.06.2025 | 66,87 | 68,03 | 65,82 | 65,95 | -3,26% | - |
| 12.06.2025 | 69,18 | 69,38 | 67,84 | 68,17 | -2,20% | - |
| 11.06.2025 | 70,64 | 71,38 | 69,46 | 69,70 | -1,98% | - |
| 10.06.2025 | 69,97 | 71,54 | 69,67 | 71,11 | 1,56% | - |
| 09.06.2025 | 68,92 | 70,87 | 68,90 | 70,02 | 1,24% | - |
| 06.06.2025 | 68,71 | 69,89 | 68,63 | 69,16 | 0,98% | - |
| 05.06.2025 | 70,48 | 71,08 | 68,18 | 68,49 | -3,37% | - |
| 04.06.2025 | 70,80 | 70,97 | 70,08 | 70,88 | 0,10% | - |
| 03.06.2025 | 68,28 | 71,39 | 68,24 | 70,81 | 3,07% | - |
| 02.06.2025 | 68,58 | 68,97 | 67,48 | 68,70 | -0,42% | - |
| 30.05.2025 | 72,00 | 72,17 | 68,41 | 68,99 | -3,74% | - |
| 29.05.2025 | 72,99 | 72,99 | 70,93 | 71,67 | 0,01% | - |
| 28.05.2025 | 72,80 | 73,25 | 71,47 | 71,66 | -1,54% | - |
| 27.05.2025 | 71,45 | 73,12 | 71,39 | 72,78 | 1,73% | - |
| 26.05.2025 | 71,15 | 71,75 | 71,12 | 71,54 | 0,90% | - |
| 23.05.2025 | 71,83 | 71,97 | 70,18 | 70,90 | -1,71% | - |
| 22.05.2025 | 71,60 | 72,55 | 71,27 | 72,13 | 0,19% | - |
| 21.05.2025 | 72,39 | 72,62 | 71,45 | 71,99 | -1,34% | - |
| 20.05.2025 | 72,90 | 73,48 | 72,41 | 72,97 | -0,18% | - |
| 19.05.2025 | 73,32 | 73,34 | 71,84 | 73,10 | -1,32% | - |
| 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% | - |