69,016$
0,61%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 68,64 | 70,28 | 68,43 | 69,04 | 0,65% | - |
| 04.09.2025 | 67,72 | 68,62 | 66,66 | 68,60 | 1,52% | 787.137,00 |
| 03.09.2025 | 69,33 | 69,61 | 67,44 | 67,57 | -2,66% | 1.205.832,00 |
| 02.09.2025 | 69,58 | 69,70 | 68,41 | 69,42 | -1,31% | 1.358.906,00 |
| 29.08.2025 | 70,43 | 70,63 | 69,48 | 70,34 | 3,17% | 1.777.656,00 |
| 28.08.2025 | 69,25 | 69,25 | 67,39 | 68,18 | -0,94% | 1.269.319,00 |
| 27.08.2025 | 67,92 | 69,41 | 67,80 | 68,83 | 0,79% | 1.028.891,00 |
| 26.08.2025 | 68,27 | 68,57 | 67,92 | 68,29 | -0,25% | 1.252.672,00 |
| 25.08.2025 | 69,20 | 69,39 | 68,01 | 68,46 | -1,41% | 1.105.152,00 |
| 22.08.2025 | 66,61 | 69,82 | 66,36 | 69,44 | 5,20% | 1.397.589,00 |
| 21.08.2025 | 66,34 | 66,73 | 65,63 | 66,01 | -0,92% | 931.338,00 |
| 20.08.2025 | 66,51 | 67,40 | 66,18 | 66,62 | -0,13% | 990.773,00 |
| 19.08.2025 | 66,05 | 67,35 | 66,00 | 66,71 | 1,44% | 1.090.961,00 |
| 18.08.2025 | 65,39 | 66,15 | 65,26 | 65,76 | 0,31% | 1.200.419,00 |
| 15.08.2025 | 66,80 | 67,40 | 65,35 | 65,56 | -1,27% | 1.414.320,00 |
| 14.08.2025 | 65,46 | 66,56 | 64,74 | 66,40 | -0,23% | 1.613.862,00 |
| 13.08.2025 | 63,70 | 66,68 | 63,34 | 66,55 | 4,94% | 2.047.426,00 |
| 12.08.2025 | 61,80 | 64,03 | 61,61 | 63,42 | 3,85% | 2.029.355,00 |
| 11.08.2025 | 61,84 | 62,60 | 60,72 | 61,07 | -0,89% | 1.616.581,00 |
| 08.08.2025 | 61,54 | 62,00 | 61,00 | 61,62 | 0,57% | 1.246.652,00 |
| 07.08.2025 | 62,02 | 62,43 | 60,76 | 61,27 | 0,57% | 1.566.045,00 |
| 06.08.2025 | 61,50 | 62,03 | 60,90 | 60,92 | -0,77% | 1.617.355,00 |
| 05.08.2025 | 61,75 | 62,44 | 60,76 | 61,39 | 1,00% | 2.356.907,00 |
| 04.08.2025 | 59,74 | 61,63 | 59,00 | 60,78 | 3,38% | 4.178.313,00 |
| 01.08.2025 | 63,77 | 63,80 | 56,78 | 58,79 | -19,03% | 7.421.572,00 |
| 31.07.2025 | 73,37 | 73,37 | 72,07 | 72,61 | -1,12% | 4.442.141,00 |
| 30.07.2025 | 75,69 | 75,69 | 73,10 | 73,43 | -3,13% | 1.442.289,00 |
| 29.07.2025 | 76,50 | 76,75 | 75,60 | 75,80 | -1,19% | 955.568,00 |
| 28.07.2025 | 78,15 | 78,53 | 76,53 | 76,71 | -2,04% | 969.286,00 |
| 25.07.2025 | 77,53 | 78,38 | 76,75 | 78,31 | 1,27% | 1.801.015,00 |
| 24.07.2025 | 78,88 | 79,00 | 76,63 | 77,33 | -3,01% | 1.670.923,00 |
| 23.07.2025 | 79,69 | 80,53 | 79,45 | 79,73 | 0,83% | 778.855,00 |
| 22.07.2025 | 77,20 | 79,18 | 77,20 | 79,07 | 2,05% | 1.668.611,00 |
| 21.07.2025 | 78,25 | 78,69 | 77,25 | 77,48 | -0,35% | 1.086.910,00 |
| 18.07.2025 | 78,74 | 78,74 | 77,14 | 77,75 | -0,59% | 910.366,00 |
| 17.07.2025 | 77,94 | 78,56 | 77,37 | 78,21 | 0,85% | 799.855,00 |
| 16.07.2025 | 77,23 | 77,78 | 76,22 | 77,55 | 0,54% | 1.032.983,00 |
| 15.07.2025 | 79,22 | 79,55 | 77,09 | 77,13 | -2,29% | 1.150.918,00 |
| 14.07.2025 | 79,78 | 79,91 | 78,31 | 78,94 | -1,64% | 850.102,00 |
| 11.07.2025 | 80,26 | 80,68 | 79,63 | 80,26 | -1,59% | 818.514,00 |
| 10.07.2025 | 79,96 | 82,38 | 79,96 | 81,56 | 1,59% | 1.469.134,00 |
| 09.07.2025 | 80,93 | 81,94 | 79,54 | 80,28 | -0,19% | 1.185.450,00 |
| 08.07.2025 | 78,83 | 81,44 | 78,37 | 80,43 | 2,77% | 1.713.837,00 |
| 07.07.2025 | 79,05 | 79,74 | 77,57 | 78,26 | -1,65% | 1.378.293,00 |
| 03.07.2025 | 79,64 | 80,25 | 79,25 | 79,57 | -0,44% | 798.044,00 |
| 02.07.2025 | 79,11 | 79,95 | 77,95 | 79,92 | 2,20% | 2.439.969,00 |
| 01.07.2025 | 74,66 | 79,28 | 74,47 | 78,20 | 4,74% | 3.271.664,00 |
| 30.06.2025 | 75,85 | 76,13 | 74,58 | 74,66 | -2,03% | 4.142.418,00 |
| 27.06.2025 | 76,59 | 78,37 | 75,21 | 76,21 | 0,08% | 4.120.692,00 |
| 26.06.2025 | 76,39 | 77,04 | 75,99 | 76,15 | 0,37% | 1.481.726,00 |
| 25.06.2025 | 76,06 | 76,35 | 75,59 | 75,87 | -0,77% | 1.274.489,00 |
| 24.06.2025 | 75,77 | 77,34 | 75,61 | 76,46 | 1,93% | 1.707.571,00 |
| 23.06.2025 | 73,66 | 75,15 | 72,97 | 75,01 | 1,02% | 1.659.292,00 |
| 20.06.2025 | 74,89 | 75,13 | 73,75 | 74,25 | -0,62% | 3.269.508,00 |
| 18.06.2025 | 75,00 | 75,88 | 74,53 | 74,71 | -0,61% | 1.364.164,00 |
| 17.06.2025 | 76,49 | 76,72 | 75,15 | 75,17 | -2,43% | 1.439.825,00 |
| 16.06.2025 | 77,38 | 77,65 | 76,05 | 77,04 | 1,12% | 1.596.953,00 |
| 13.06.2025 | 77,04 | 78,45 | 76,01 | 76,19 | -3,50% | 1.688.136,00 |
| 12.06.2025 | 79,25 | 79,69 | 78,51 | 78,95 | -1,36% | 1.460.456,00 |
| 11.06.2025 | 81,78 | 81,79 | 79,78 | 80,04 | -1,51% | 1.327.911,00 |
| 10.06.2025 | 80,41 | 81,72 | 80,14 | 81,27 | 1,65% | 1.417.645,00 |
| 09.06.2025 | 79,91 | 80,96 | 78,76 | 79,95 | 1,42% | 1.606.943,00 |
| 06.06.2025 | 79,29 | 79,65 | 78,17 | 78,83 | 0,63% | 1.941.867,00 |
| 05.06.2025 | 81,07 | 81,57 | 77,98 | 78,34 | -3,08% | 2.529.703,00 |
| 04.06.2025 | 80,47 | 81,06 | 80,12 | 80,83 | 0,46% | 1.590.193,00 |
| 03.06.2025 | 78,15 | 81,19 | 77,42 | 80,46 | 2,35% | 2.261.151,00 |
| 02.06.2025 | 78,30 | 78,88 | 77,20 | 78,61 | 0,31% | 3.095.910,00 |
| 30.05.2025 | 81,35 | 81,35 | 77,67 | 78,37 | -3,84% | 9.704.164,00 |
| 29.05.2025 | 81,72 | 81,88 | 80,61 | 81,50 | 0,65% | 1.406.801,00 |
| 28.05.2025 | 82,51 | 82,78 | 80,71 | 80,97 | -1,82% | 1.838.858,00 |
| 27.05.2025 | 81,61 | 82,83 | 81,16 | 82,47 | 2,40% | 1.872.571,00 |
| 23.05.2025 | 80,04 | 80,79 | 79,54 | 80,54 | -1,01% | 1.056.467,00 |
| 22.05.2025 | 81,10 | 81,87 | 80,40 | 81,36 | -0,15% | 1.200.938,00 |
| 21.05.2025 | 81,80 | 82,39 | 80,55 | 81,48 | -1,06% | 1.255.405,00 |
| 20.05.2025 | 82,14 | 82,71 | 81,88 | 82,35 | 0,23% | 1.021.828,00 |
| 19.05.2025 | 81,21 | 82,20 | 80,57 | 82,16 | -0,51% | 1.412.323,00 |
| 16.05.2025 | 81,03 | 82,60 | 80,53 | 82,58 | 1,64% | 1.162.698,00 |
| 15.05.2025 | 80,73 | 81,42 | 79,56 | 81,25 | 0,54% | 1.582.611,00 |
| 14.05.2025 | 81,96 | 82,06 | 80,13 | 80,81 | -1,92% | 1.576.032,00 |
| 13.05.2025 | 83,03 | 83,61 | 82,26 | 82,39 | -0,46% | 2.018.720,00 |
| 12.05.2025 | 81,70 | 84,18 | 81,11 | 82,77 | 6,80% | 1.887.064,00 |
| 09.05.2025 | 77,90 | 78,66 | 77,25 | 77,50 | 0,06% | 1.198.112,00 |
| 08.05.2025 | 75,95 | 78,56 | 75,87 | 77,45 | 2,90% | 1.556.812,00 |
| 07.05.2025 | 76,17 | 76,22 | 74,86 | 75,27 | -1,08% | 1.561.458,00 |
| 06.05.2025 | 75,76 | 77,01 | 75,76 | 76,09 | -0,17% | 966.978,00 |
| 05.05.2025 | 77,22 | 77,95 | 76,11 | 76,22 | -2,18% | 1.187.467,00 |
| 02.05.2025 | 77,73 | 78,59 | 76,65 | 77,92 | 2,23% | 1.546.233,00 |
| 01.05.2025 | 77,01 | 77,62 | 76,14 | 76,22 | -1,01% | 1.341.731,00 |
| 30.04.2025 | 75,05 | 77,21 | 74,82 | 77,00 | 1,00% | 1.488.444,00 |
| 29.04.2025 | 75,28 | 76,72 | 74,87 | 76,24 | 0,70% | 1.643.697,00 |
| 28.04.2025 | 75,71 | 77,11 | 74,80 | 75,71 | -0,17% | 1.800.572,00 |
| 25.04.2025 | 77,14 | 78,47 | 75,33 | 75,84 | -6,16% | 2.158.788,00 |
| 24.04.2025 | 79,08 | 81,10 | 78,46 | 80,82 | 2,51% | 1.806.578,00 |
| 23.04.2025 | 81,77 | 82,99 | 78,30 | 78,84 | -0,57% | 1.510.501,00 |
| 22.04.2025 | 78,11 | 79,38 | 77,71 | 79,29 | 3,05% | 1.861.643,00 |
| 21.04.2025 | 76,35 | 77,06 | 75,46 | 76,94 | 0,23% | 1.199.541,00 |
| 17.04.2025 | 77,18 | 78,10 | 76,49 | 76,76 | -0,04% | 1.629.781,00 |
| 16.04.2025 | 77,85 | 78,81 | 75,95 | 76,79 | -1,15% | 940.084,00 |
| 15.04.2025 | 79,00 | 79,33 | 76,88 | 77,68 | -2,13% | 2.168.838,00 |
| 14.04.2025 | 80,36 | 80,48 | 78,36 | 79,37 | 1,30% | 1.191.657,00 |