86,990€
0,31%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 86,83 | 87,01 | 86,73 | 86,96 | 0,45% | - |
| 11.03.2025 | 89,47 | 89,55 | 85,49 | 86,57 | -0,78% | - |
| 10.03.2025 | 90,84 | 92,20 | 87,25 | 87,25 | -4,19% | 880,00 |
| 07.03.2025 | 89,64 | 91,39 | 88,55 | 91,07 | 1,40% | - |
| 06.03.2025 | 90,47 | 90,50 | 89,04 | 89,81 | -0,87% | - |
| 05.03.2025 | 88,05 | 90,98 | 86,58 | 90,60 | 3,24% | - |
| 04.03.2025 | 90,22 | 90,24 | 87,53 | 87,76 | -2,48% | - |
| 03.03.2025 | 94,14 | 94,59 | 89,85 | 89,99 | -4,48% | - |
| 28.02.2025 | 93,22 | 94,66 | 93,20 | 94,21 | 1,22% | - |
| 27.02.2025 | 93,91 | 94,79 | 92,95 | 93,07 | -0,56% | - |
| 26.02.2025 | 94,46 | 95,66 | 93,53 | 93,59 | -0,50% | - |
| 25.02.2025 | 93,84 | 95,23 | 93,40 | 94,06 | 0,22% | - |
| 24.02.2025 | 94,44 | 95,03 | 93,39 | 93,85 | -0,56% | - |
| 21.02.2025 | 95,85 | 96,33 | 94,28 | 94,38 | -1,43% | - |
| 20.02.2025 | 97,02 | 97,30 | 95,32 | 95,75 | -1,37% | - |
| 19.02.2025 | 99,02 | 99,29 | 96,81 | 97,08 | -1,98% | - |
| 18.02.2025 | 96,95 | 99,29 | 96,52 | 99,04 | 2,50% | - |
| 17.02.2025 | 96,37 | 96,89 | 96,30 | 96,62 | 0,39% | - |
| 14.02.2025 | 97,26 | 97,47 | 96,24 | 96,24 | -0,89% | - |
| 13.02.2025 | 97,27 | 98,45 | 96,85 | 97,10 | -0,38% | - |
| 12.02.2025 | 97,18 | 98,29 | 95,67 | 97,47 | 0,24% | - |
| 11.02.2025 | 95,97 | 97,45 | 95,59 | 97,24 | 1,19% | - |
| 10.02.2025 | 96,39 | 97,11 | 95,66 | 96,10 | 0,02% | - |
| 07.02.2025 | 97,54 | 97,83 | 95,93 | 96,08 | -1,39% | - |
| 06.02.2025 | 98,14 | 98,84 | 96,72 | 97,43 | -0,41% | - |
| 05.02.2025 | 97,66 | 98,68 | 96,89 | 97,83 | -0,23% | - |
| 04.02.2025 | 97,70 | 99,54 | 97,12 | 98,06 | 0,14% | - |
| 03.02.2025 | 95,86 | 99,12 | 93,55 | 97,92 | 1,95% | - |
| 31.01.2025 | 91,99 | 97,33 | 88,49 | 96,05 | 7,91% | - |
| 30.01.2025 | 89,14 | 89,99 | 86,99 | 89,01 | -0,02% | - |
| 29.01.2025 | 88,77 | 89,70 | 88,61 | 89,03 | 0,19% | - |
| 28.01.2025 | 89,21 | 90,44 | 88,32 | 88,86 | -0,20% | - |
| 27.01.2025 | 87,39 | 89,13 | 86,78 | 89,04 | 1,46% | - |
| 24.01.2025 | 89,02 | 89,17 | 87,60 | 87,76 | -1,83% | - |
| 23.01.2025 | 88,10 | 89,74 | 88,10 | 89,40 | 1,01% | - |
| 22.01.2025 | 90,68 | 90,83 | 88,33 | 88,51 | -2,29% | - |
| 21.01.2025 | 90,11 | 91,04 | 89,93 | 90,58 | 0,85% | - |
| 20.01.2025 | 90,46 | 90,54 | 89,71 | 89,82 | -0,99% | - |
| 17.01.2025 | 89,29 | 91,50 | 89,24 | 90,72 | 1,85% | 500,00 |
| 16.01.2025 | 89,50 | 89,71 | 88,17 | 89,07 | -0,28% | - |
| 15.01.2025 | 89,41 | 90,79 | 88,54 | 89,32 | -0,01% | - |
| 14.01.2025 | 87,06 | 89,46 | 86,94 | 89,33 | 2,47% | - |
| 13.01.2025 | 85,24 | 87,25 | 84,85 | 87,18 | 2,41% | - |
| 10.01.2025 | 85,59 | 85,93 | 84,84 | 85,13 | -0,41% | - |
| 09.01.2025 | 85,48 | 85,64 | 85,32 | 85,48 | 0,00% | - |
| 08.01.2025 | 85,60 | 86,08 | 84,60 | 85,48 | -0,05% | - |
| 07.01.2025 | 85,21 | 86,86 | 84,87 | 85,52 | 0,21% | - |
| 06.01.2025 | 86,14 | 86,84 | 85,16 | 85,34 | -0,74% | - |
| 03.01.2025 | 86,32 | 86,52 | 85,32 | 85,98 | -0,31% | - |
| 02.01.2025 | 88,29 | 89,17 | 85,98 | 86,25 | -1,62% | - |
| 30.12.2024 | 87,71 | 87,93 | 87,65 | 87,67 | -0,36% | - |
| 27.12.2024 | 87,81 | 88,84 | 87,27 | 87,99 | 0,41% | - |
| 23.12.2024 | 88,19 | 88,84 | 86,92 | 87,63 | -0,38% | - |
| 20.12.2024 | 86,76 | 88,32 | 85,84 | 87,96 | 1,30% | 10,00 |
| 19.12.2024 | 87,69 | 88,76 | 86,83 | 86,83 | -1,01% | - |
| 18.12.2024 | 90,88 | 91,22 | 87,72 | 87,72 | -3,52% | - |
| 17.12.2024 | 91,65 | 92,47 | 90,56 | 90,92 | -0,97% | - |
| 16.12.2024 | 92,96 | 93,24 | 91,63 | 91,81 | -2,24% | - |
| 13.12.2024 | 95,35 | 95,51 | 93,27 | 93,91 | -1,44% | - |
| 12.12.2024 | 94,28 | 95,68 | 94,12 | 95,28 | 0,63% | - |
| 11.12.2024 | 93,90 | 95,34 | 93,90 | 94,68 | 0,37% | - |
| 10.12.2024 | 94,77 | 95,36 | 93,50 | 94,33 | -0,87% | - |
| 09.12.2024 | 95,75 | 96,97 | 94,76 | 95,16 | -0,54% | - |
| 06.12.2024 | 95,95 | 96,83 | 95,13 | 95,68 | -0,21% | - |
| 05.12.2024 | 96,48 | 97,17 | 95,68 | 95,88 | -1,13% | - |
| 04.12.2024 | 98,16 | 98,68 | 95,74 | 96,98 | -0,97% | - |
| 03.12.2024 | 99,32 | 99,55 | 97,78 | 97,93 | -1,37% | - |
| 02.12.2024 | 99,49 | 100,41 | 98,55 | 99,29 | 0,08% | - |
| 29.11.2024 | 98,77 | 100,18 | 98,05 | 99,21 | 0,21% | - |
| 28.11.2024 | 98,92 | 99,07 | 98,82 | 99,00 | 0,35% | - |
| 27.11.2024 | 99,72 | 100,45 | 98,15 | 98,65 | -1,49% | - |
| 26.11.2024 | 101,18 | 102,23 | 99,68 | 100,15 | -0,75% | 15,00 |
| 25.11.2024 | 101,38 | 102,25 | 100,83 | 100,90 | -0,54% | - |
| 22.11.2024 | 98,52 | 101,55 | 98,52 | 101,45 | 2,62% | - |
| 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% | - |