57,160€
-1,07%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 57,82 | 57,86 | 56,65 | 57,02 | -1,25% | - |
| 17.09.2026 | 57,10 | 58,23 | 57,02 | 57,74 | 1,80% | - |
| 16.09.2026 | 57,16 | 58,02 | 56,20 | 56,72 | -0,09% | - |
| 15.09.2026 | 57,44 | 57,98 | 56,43 | 56,77 | -2,14% | - |
| 14.09.2026 | 58,85 | 59,10 | 57,88 | 58,01 | -1,07% | - |
| 11.09.2026 | 59,13 | 59,58 | 58,33 | 58,64 | 0,03% | - |
| 10.09.2026 | 58,95 | 59,00 | 58,10 | 58,62 | -0,37% | - |
| 09.09.2026 | 60,53 | 60,81 | 58,82 | 58,84 | -2,94% | - |
| 08.09.2026 | 60,83 | 61,38 | 60,08 | 60,62 | -0,43% | - |
| 07.09.2026 | 61,06 | 61,06 | 60,84 | 60,88 | -0,65% | - |
| 04.09.2026 | 60,84 | 61,73 | 60,51 | 61,28 | 0,61% | - |
| 03.09.2026 | 62,32 | 62,65 | 60,55 | 60,91 | -2,23% | 660,00 |
| 02.09.2026 | 60,54 | 62,82 | 60,47 | 62,30 | 3,08% | 510,00 |
| 01.09.2026 | 62,50 | 62,53 | 60,36 | 60,44 | -3,19% | - |
| 31.08.2026 | 62,83 | 63,49 | 62,01 | 62,43 | -0,95% | - |
| 28.08.2026 | 62,39 | 63,68 | 62,35 | 63,03 | 0,93% | - |
| 27.08.2026 | 62,67 | 62,82 | 61,95 | 62,45 | -0,16% | - |
| 26.08.2026 | 61,74 | 62,69 | 61,72 | 62,55 | 1,94% | - |
| 25.08.2026 | 62,40 | 62,68 | 61,04 | 61,36 | -1,68% | - |
| 24.08.2026 | 63,39 | 63,98 | 62,27 | 62,41 | -1,64% | 750,00 |
| 21.08.2026 | 63,14 | 64,16 | 63,08 | 63,45 | 0,35% | - |
| 20.08.2026 | 64,35 | 64,41 | 62,81 | 63,23 | -1,57% | 1.053,00 |
| 19.08.2026 | 62,94 | 64,85 | 62,89 | 64,24 | 1,84% | - |
| 18.08.2026 | 63,81 | 63,94 | 62,88 | 63,08 | -1,24% | - |
| 17.08.2026 | 63,89 | 63,91 | 62,92 | 63,87 | -0,25% | - |
| 14.08.2026 | 63,95 | 64,33 | 63,26 | 64,03 | -0,05% | - |
| 13.08.2026 | 62,97 | 64,07 | 62,90 | 64,06 | 1,62% | 63,00 |
| 12.08.2026 | 64,80 | 65,08 | 63,02 | 63,04 | -2,67% | - |
| 11.08.2026 | 63,59 | 65,00 | 63,49 | 64,77 | 1,78% | - |
| 10.08.2026 | 63,73 | 63,75 | 62,67 | 63,64 | -0,02% | - |
| 07.08.2026 | 63,67 | 64,43 | 63,25 | 63,65 | -0,17% | - |
| 06.08.2026 | 63,67 | 65,35 | 63,25 | 63,76 | 0,27% | - |
| 05.08.2026 | 64,33 | 64,33 | 62,68 | 63,59 | -0,76% | 69,00 |
| 04.08.2026 | 62,68 | 64,18 | 61,71 | 64,08 | 2,53% | - |
| 03.08.2026 | 60,97 | 62,72 | 60,90 | 62,50 | 3,02% | - |
| 31.07.2026 | 60,54 | 61,58 | 58,78 | 60,67 | -0,03% | 12.400,00 |
| 30.07.2026 | 58,78 | 61,73 | 58,54 | 60,69 | 3,62% | - |
| 29.07.2026 | 59,71 | 60,46 | 58,34 | 58,57 | -1,96% | - |
| 28.07.2026 | 59,56 | 61,14 | 59,54 | 59,74 | 0,56% | - |
| 27.07.2026 | 60,26 | 60,65 | 59,19 | 59,41 | -0,98% | - |
| 24.07.2026 | 59,71 | 60,63 | 59,62 | 60,00 | 0,49% | - |
| 23.07.2026 | 60,59 | 61,37 | 59,30 | 59,71 | -1,70% | - |
| 22.07.2026 | 60,44 | 61,68 | 60,26 | 60,74 | 0,53% | - |
| 21.07.2026 | 59,85 | 60,96 | 59,12 | 60,42 | 1,43% | - |
| 20.07.2026 | 59,87 | 60,38 | 59,01 | 59,57 | -0,72% | - |
| 17.07.2026 | 60,01 | 61,56 | 59,68 | 60,00 | -0,51% | - |
| 16.07.2026 | 59,19 | 61,24 | 58,88 | 60,31 | 1,82% | - |
| 15.07.2026 | 58,83 | 60,08 | 58,58 | 59,23 | 0,66% | - |
| 14.07.2026 | 58,95 | 59,81 | 58,33 | 58,84 | -0,30% | - |
| 13.07.2026 | 58,99 | 60,42 | 58,44 | 59,02 | -0,27% | - |
| 10.07.2026 | 58,75 | 59,77 | 58,72 | 59,18 | 0,82% | - |
| 09.07.2026 | 58,70 | 59,30 | 58,31 | 58,70 | 0,22% | - |
| 08.07.2026 | 60,84 | 60,87 | 58,55 | 58,57 | -3,78% | - |
| 07.07.2026 | 60,39 | 61,57 | 60,13 | 60,87 | 1,11% | - |
| 06.07.2026 | 60,28 | 60,47 | 59,37 | 60,20 | 0,02% | - |
| 03.07.2026 | 60,27 | 60,29 | 60,01 | 60,19 | 0,22% | - |
| 02.07.2026 | 59,06 | 60,59 | 58,73 | 60,06 | 1,85% | - |
| 01.07.2026 | 58,53 | 60,02 | 57,95 | 58,97 | 0,61% | - |
| 30.06.2026 | 58,81 | 59,38 | 57,86 | 58,61 | 0,09% | - |
| 29.06.2026 | 62,38 | 62,42 | 58,22 | 58,56 | -5,72% | - |
| 26.06.2026 | 61,90 | 62,25 | 60,78 | 62,11 | 0,26% | - |
| 25.06.2026 | 61,92 | 62,61 | 61,18 | 61,95 | -0,16% | - |
| 24.06.2026 | 61,09 | 62,65 | 61,05 | 62,05 | 1,55% | - |
| 23.06.2026 | 62,79 | 63,03 | 60,67 | 61,10 | -2,91% | - |
| 22.06.2026 | 63,19 | 63,88 | 62,76 | 62,93 | -0,17% | - |
| 19.06.2026 | 63,24 | 63,30 | 63,02 | 63,04 | -0,25% | - |
| 18.06.2026 | 62,90 | 63,53 | 62,29 | 63,20 | 0,70% | - |
| 17.06.2026 | 63,12 | 64,73 | 62,42 | 62,76 | -0,52% | - |
| 16.06.2026 | 65,01 | 65,37 | 62,67 | 63,09 | -3,09% | - |
| 15.06.2026 | 64,67 | 66,31 | 64,59 | 65,10 | 0,14% | - |
| 12.06.2026 | 63,45 | 65,36 | 63,14 | 65,01 | 3,04% | - |
| 11.06.2026 | 62,00 | 63,24 | 61,90 | 63,09 | 1,41% | - |
| 10.06.2026 | 63,07 | 63,98 | 62,08 | 62,21 | -1,29% | - |
| 09.06.2026 | 62,16 | 63,25 | 61,65 | 63,02 | 1,66% | - |
| 08.06.2026 | 62,52 | 62,93 | 61,57 | 61,99 | -0,50% | - |
| 05.06.2026 | 62,30 | 63,20 | 61,88 | 62,30 | 0,03% | - |
| 04.06.2026 | 64,47 | 64,89 | 61,90 | 62,28 | -3,44% | - |
| 03.06.2026 | 65,90 | 66,19 | 64,46 | 64,50 | -2,38% | - |
| 02.06.2026 | 64,62 | 66,25 | 64,46 | 66,07 | 1,82% | - |
| 01.06.2026 | 65,17 | 65,58 | 64,38 | 64,89 | -0,23% | - |
| 29.05.2026 | 65,64 | 65,81 | 64,42 | 65,04 | -1,05% | - |
| 28.05.2026 | 65,44 | 65,93 | 64,78 | 65,73 | 0,67% | - |
| 27.05.2026 | 63,99 | 66,00 | 63,70 | 65,29 | 2,10% | - |
| 26.05.2026 | 64,08 | 64,69 | 63,53 | 63,95 | -0,50% | - |
| 25.05.2026 | 64,18 | 64,33 | 64,15 | 64,27 | 0,63% | 525,00 |
| 22.05.2026 | 63,14 | 64,52 | 63,12 | 63,87 | 1,36% | - |
| 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 |