63,220€
4,50%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 60,73 | 63,39 | 59,99 | 63,01 | 3,72% | 2.783,00 |
| 20.05.2026 | 58,77 | 60,83 | 58,73 | 60,75 | 3,46% | 8.349,00 |
| 19.05.2026 | 60,82 | 61,26 | 58,68 | 58,72 | -3,48% | - |
| 18.05.2026 | 61,11 | 61,84 | 60,43 | 60,84 | -1,30% | 960,00 |
| 15.05.2026 | 62,10 | 62,92 | 61,37 | 61,64 | -1,03% | - |
| 14.05.2026 | 63,41 | 63,82 | 62,26 | 62,28 | -1,36% | - |
| 13.05.2026 | 63,25 | 64,09 | 62,99 | 63,14 | -0,24% | - |
| 12.05.2026 | 63,44 | 63,59 | 62,06 | 63,29 | -0,17% | - |
| 11.05.2026 | 62,51 | 63,94 | 62,17 | 63,40 | 1,41% | - |
| 08.05.2026 | 62,85 | 63,26 | 62,14 | 62,52 | -0,45% | 384,00 |
| 07.05.2026 | 64,55 | 65,49 | 62,67 | 62,80 | -2,58% | - |
| 06.05.2026 | 66,00 | 66,64 | 63,98 | 64,46 | -2,47% | 960,00 |
| 05.05.2026 | 65,80 | 66,85 | 65,30 | 66,09 | 0,70% | - |
| 04.05.2026 | 66,16 | 67,43 | 64,49 | 65,63 | 5,45% | 9.324,00 |
| 30.04.2026 | 60,00 | 62,90 | 59,90 | 62,24 | 3,25% | - |
| 29.04.2026 | 61,36 | 61,70 | 59,92 | 60,28 | -1,45% | - |
| 28.04.2026 | 61,62 | 62,36 | 60,23 | 61,17 | -0,55% | - |
| 27.04.2026 | 61,28 | 62,45 | 61,17 | 61,51 | 0,10% | - |
| 24.04.2026 | 61,52 | 62,16 | 61,06 | 61,45 | 0,26% | - |
| 23.04.2026 | 61,60 | 62,39 | 60,57 | 61,29 | -0,65% | - |
| 22.04.2026 | 62,00 | 62,63 | 61,44 | 61,69 | -0,18% | - |
| 21.04.2026 | 62,68 | 63,05 | 61,41 | 61,80 | -1,07% | - |
| 20.04.2026 | 62,34 | 62,94 | 62,18 | 62,47 | -0,51% | - |
| 17.04.2026 | 62,40 | 63,16 | 60,96 | 62,79 | 1,09% | - |
| 16.04.2026 | 61,67 | 62,86 | 61,26 | 62,11 | 0,71% | - |
| 15.04.2026 | 62,54 | 62,75 | 60,13 | 61,67 | -1,53% | 2.100,00 |
| 14.04.2026 | 63,86 | 65,14 | 62,20 | 62,63 | -0,51% | - |
| 13.04.2026 | 63,15 | 63,79 | 62,21 | 62,95 | -0,30% | - |
| 10.04.2026 | 62,14 | 63,76 | 61,94 | 63,14 | 1,74% | - |
| 09.04.2026 | 63,63 | 63,73 | 61,52 | 62,06 | -2,54% | - |
| 08.04.2026 | 65,28 | 65,59 | 62,57 | 63,68 | -1,00% | - |
| 07.04.2026 | 63,55 | 64,79 | 62,41 | 64,32 | -1,35% | 11.840,00 |
| 02.04.2026 | 64,96 | 66,36 | 64,42 | 65,20 | -0,40% | - |
| 01.04.2026 | 66,10 | 66,98 | 65,43 | 65,46 | -0,82% | - |
| 31.03.2026 | 63,80 | 66,15 | 63,34 | 66,00 | 4,22% | 43.400,00 |
| 30.03.2026 | 61,96 | 64,55 | 61,96 | 63,33 | 2,39% | - |
| 27.03.2026 | 63,04 | 63,73 | 61,58 | 61,85 | -1,72% | 7.040,00 |
| 26.03.2026 | 61,53 | 62,98 | 61,06 | 62,93 | 2,16% | - |
| 25.03.2026 | 60,55 | 61,83 | 60,53 | 61,60 | 2,02% | - |
| 24.03.2026 | 58,68 | 60,99 | 57,95 | 60,38 | 3,07% | - |
| 23.03.2026 | 56,08 | 59,21 | 55,90 | 58,58 | 3,70% | 408,00 |
| 20.03.2026 | 59,37 | 59,73 | 55,89 | 56,49 | -4,77% | - |
| 19.03.2026 | 60,15 | 60,42 | 58,20 | 59,32 | -1,33% | - |
| 18.03.2026 | 62,12 | 62,52 | 60,04 | 60,12 | -2,70% | - |
| 17.03.2026 | 60,32 | 62,53 | 60,22 | 61,79 | 2,20% | - |
| 16.03.2026 | 61,13 | 61,73 | 60,43 | 60,46 | -0,33% | - |
| 13.03.2026 | 60,32 | 62,60 | 60,14 | 60,66 | -0,49% | - |
| 12.03.2026 | 58,13 | 61,43 | 57,60 | 60,96 | 4,19% | - |
| 11.03.2026 | 59,61 | 60,18 | 58,00 | 58,51 | -1,83% | - |
| 10.03.2026 | 59,90 | 60,79 | 59,22 | 59,60 | -0,47% | - |
| 09.03.2026 | 59,57 | 60,81 | 58,04 | 59,88 | -1,14% | - |
| 06.03.2026 | 62,28 | 62,73 | 59,79 | 60,57 | -2,65% | 1.863,00 |
| 05.03.2026 | 63,12 | 64,98 | 61,80 | 62,22 | -1,43% | 6.750,00 |
| 04.03.2026 | 63,66 | 64,44 | 62,99 | 63,12 | -1,11% | - |
| 03.03.2026 | 63,97 | 64,17 | 61,70 | 63,83 | -0,90% | - |
| 02.03.2026 | 63,57 | 64,92 | 61,21 | 64,41 | 0,78% | - |
| 27.02.2026 | 63,40 | 64,08 | 62,34 | 63,91 | 0,33% | - |
| 26.02.2026 | 63,71 | 64,33 | 62,88 | 63,70 | -0,36% | - |
| 25.02.2026 | 65,33 | 66,09 | 63,58 | 63,93 | -2,43% | - |
| 24.02.2026 | 65,11 | 66,19 | 64,88 | 65,52 | 0,86% | - |
| 23.02.2026 | 66,56 | 67,05 | 64,37 | 64,96 | -3,25% | - |
| 20.02.2026 | 66,46 | 67,58 | 65,55 | 67,14 | 1,28% | - |
| 19.02.2026 | 68,09 | 68,27 | 65,68 | 66,29 | -2,77% | - |
| 18.02.2026 | 66,84 | 68,79 | 66,80 | 68,18 | 2,10% | - |
| 17.02.2026 | 67,44 | 67,98 | 66,43 | 66,78 | -1,18% | - |
| 16.02.2026 | 67,60 | 67,85 | 67,54 | 67,58 | 0,27% | - |
| 13.02.2026 | 67,17 | 68,18 | 66,96 | 67,40 | 0,15% | - |
| 12.02.2026 | 68,75 | 70,02 | 66,88 | 67,30 | -1,79% | - |
| 11.02.2026 | 67,80 | 69,77 | 67,61 | 68,53 | 1,09% | - |
| 10.02.2026 | 65,80 | 68,78 | 65,78 | 67,79 | 3,04% | - |
| 09.02.2026 | 65,42 | 66,13 | 64,36 | 65,79 | 0,41% | - |
| 06.02.2026 | 64,43 | 66,09 | 64,40 | 65,52 | 1,77% | - |
| 05.02.2026 | 66,54 | 66,66 | 63,66 | 64,38 | -3,20% | - |
| 04.02.2026 | 64,29 | 67,17 | 64,07 | 66,51 | 10,23% | 9.600,00 |
| 03.02.2026 | 60,57 | 64,39 | 60,34 | 60,34 | -0,49% | - |
| 02.02.2026 | 57,96 | 61,28 | 57,60 | 60,64 | 3,68% | - |
| 30.01.2026 | 55,05 | 60,67 | 54,67 | 58,49 | 1,49% | 5.100,00 |
| 29.01.2026 | 57,56 | 58,99 | 56,61 | 57,63 | -0,31% | - |
| 28.01.2026 | 57,48 | 58,70 | 57,11 | 57,81 | 0,71% | 9.058,00 |
| 27.01.2026 | 57,96 | 58,23 | 57,07 | 57,40 | -0,81% | 14.100,00 |
| 26.01.2026 | 57,90 | 58,31 | 57,53 | 57,87 | -0,38% | 5.330,00 |
| 23.01.2026 | 58,73 | 58,99 | 57,76 | 58,09 | -0,77% | - |
| 22.01.2026 | 58,49 | 59,28 | 58,06 | 58,54 | 0,55% | - |
| 21.01.2026 | 56,51 | 58,56 | 56,47 | 58,22 | 3,47% | - |
| 20.01.2026 | 57,98 | 57,98 | 55,74 | 56,27 | -4,16% | - |
| 19.01.2026 | 58,70 | 58,84 | 58,48 | 58,71 | -0,84% | - |
| 16.01.2026 | 60,20 | 60,45 | 58,71 | 59,21 | -2,10% | 3.150,00 |
| 15.01.2026 | 59,51 | 60,70 | 59,47 | 60,48 | 1,58% | 260,00 |
| 14.01.2026 | 58,32 | 59,87 | 58,22 | 59,54 | 2,25% | 260,00 |
| 13.01.2026 | 58,62 | 59,24 | 57,83 | 58,23 | -0,72% | - |
| 12.01.2026 | 58,68 | 59,21 | 57,61 | 58,65 | -0,96% | - |
| 09.01.2026 | 59,06 | 59,60 | 58,14 | 59,22 | 0,12% | - |
| 08.01.2026 | 56,58 | 60,35 | 56,57 | 59,15 | 4,28% | - |
| 07.01.2026 | 58,44 | 58,56 | 56,37 | 56,72 | -3,01% | 600,00 |
| 06.01.2026 | 55,19 | 58,51 | 55,04 | 58,48 | 5,85% | 23.220,00 |
| 05.01.2026 | 55,12 | 56,30 | 54,95 | 55,25 | 0,69% | 2.336,00 |
| 02.01.2026 | 54,34 | 55,07 | 53,97 | 54,87 | 1,99% | 390,00 |
| 30.12.2025 | 54,10 | 54,42 | 53,80 | 53,80 | -0,68% | - |
| 29.12.2025 | 54,44 | 54,46 | 53,64 | 54,17 | 2,30% | - |
| 23.12.2025 | 53,68 | 53,91 | 52,89 | 52,95 | -1,82% | - |