76,051$
-5,90%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 77,00 | 77,79 | 75,94 | 76,07 | -5,88% | - |
| 24.04.2025 | 79,28 | 81,10 | 78,46 | 80,82 | 2,51% | 1.806.578,00 |
| 23.04.2025 | 81,38 | 82,99 | 78,30 | 78,84 | -0,57% | 1.510.501,00 |
| 22.04.2025 | 78,00 | 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 | 77,82 | 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 | 80,01 | 80,48 | 78,36 | 79,37 | 1,30% | 1.191.657,00 |
| 11.04.2025 | 76,15 | 78,82 | 74,63 | 78,35 | 3,04% | 2.057.201,00 |
| 10.04.2025 | 78,74 | 79,53 | 73,37 | 76,04 | -6,68% | 2.127.012,00 |
| 09.04.2025 | 72,03 | 82,02 | 71,31 | 81,48 | 12,08% | 3.161.346,00 |
| 08.04.2025 | 76,61 | 76,61 | 70,90 | 72,70 | -1,29% | 3.853.084,00 |
| 07.04.2025 | 73,34 | 78,28 | 70,91 | 73,65 | -2,49% | 2.327.440,00 |
| 04.04.2025 | 77,93 | 78,29 | 73,78 | 75,53 | -5,56% | 2.507.638,00 |
| 03.04.2025 | 85,57 | 85,61 | 79,82 | 79,98 | -9,41% | 1.555.500,00 |
| 02.04.2025 | 87,26 | 88,73 | 86,78 | 88,29 | 0,24% | 758.689,00 |
| 01.04.2025 | 88,10 | 88,53 | 87,14 | 88,08 | -0,03% | 1.097.431,00 |
| 31.03.2025 | 86,48 | 88,56 | 85,84 | 88,11 | 1,22% | 1.345.335,00 |
| 28.03.2025 | 89,28 | 89,28 | 86,50 | 87,05 | -2,10% | 880.803,00 |
| 27.03.2025 | 89,07 | 89,55 | 87,78 | 88,92 | -0,70% | 1.169.796,00 |
| 26.03.2025 | 89,73 | 90,31 | 89,00 | 89,55 | 0,24% | 865.429,00 |
| 25.03.2025 | 90,25 | 90,95 | 89,06 | 89,34 | -0,83% | 1.437.936,00 |
| 24.03.2025 | 89,35 | 90,63 | 88,57 | 90,09 | 1,58% | 1.291.531,00 |
| 21.03.2025 | 88,67 | 89,38 | 87,42 | 88,69 | -1,32% | 2.390.050,00 |
| 20.03.2025 | 90,32 | 91,27 | 89,50 | 89,88 | -1,64% | 998.198,00 |
| 19.03.2025 | 91,17 | 92,19 | 90,76 | 91,38 | 0,12% | 1.006.659,00 |
| 18.03.2025 | 90,99 | 91,88 | 90,33 | 91,27 | 0,12% | 875.344,00 |
| 17.03.2025 | 89,68 | 91,67 | 89,68 | 91,16 | 0,09% | 1.133.263,00 |
| 14.03.2025 | 91,41 | 92,06 | 90,26 | 91,08 | 0,60% | 921.512,00 |
| 13.03.2025 | 92,41 | 94,11 | 89,61 | 90,54 | -2,02% | 1.106.617,00 |
| 12.03.2025 | 95,01 | 95,71 | 92,33 | 92,41 | -2,24% | 1.095.816,00 |
| 11.03.2025 | 97,08 | 97,08 | 93,20 | 94,53 | -2,60% | 1.250.272,00 |
| 10.03.2025 | 98,05 | 99,89 | 96,19 | 97,05 | -1,76% | 800.884,00 |
| 07.03.2025 | 96,35 | 99,19 | 96,07 | 98,79 | 1,91% | 870.458,00 |
| 06.03.2025 | 97,16 | 98,07 | 96,15 | 96,94 | -0,81% | 961.467,00 |
| 05.03.2025 | 93,79 | 98,22 | 93,61 | 97,73 | 4,96% | 1.170.756,00 |
| 04.03.2025 | 93,98 | 94,44 | 92,18 | 93,11 | -1,43% | 1.129.635,00 |
| 03.03.2025 | 98,50 | 99,19 | 94,09 | 94,46 | -3,46% | 1.054.136,00 |
| 28.02.2025 | 97,06 | 98,55 | 96,95 | 97,85 | 0,98% | 866.471,00 |
| 27.02.2025 | 97,03 | 98,19 | 96,77 | 96,90 | -1,31% | 803.459,00 |
| 26.02.2025 | 99,45 | 100,30 | 98,01 | 98,19 | -0,75% | 858.242,00 |
| 25.02.2025 | 98,50 | 100,14 | 98,05 | 98,93 | 0,71% | 762.357,00 |
| 24.02.2025 | 98,60 | 99,19 | 97,73 | 98,23 | -0,50% | 798.052,00 |
| 21.02.2025 | 101,00 | 101,00 | 98,60 | 98,72 | -1,83% | 727.019,00 |
| 20.02.2025 | 101,05 | 101,81 | 99,88 | 100,56 | -0,69% | 678.929,00 |
| 19.02.2025 | 102,35 | 102,91 | 100,84 | 101,26 | -2,14% | 976.214,00 |
| 18.02.2025 | 101,50 | 103,82 | 100,88 | 103,47 | 2,01% | 1.123.464,00 |
| 17.02.2025 | 101,49 | 101,49 | 101,13 | 101,43 | 0,42% | - |
| 14.02.2025 | 102,07 | 102,49 | 100,95 | 101,01 | -0,56% | 829.352,00 |
| 13.02.2025 | 101,70 | 102,16 | 100,95 | 101,58 | 0,30% | 744.360,00 |
| 12.02.2025 | 99,46 | 102,13 | 99,38 | 101,28 | 0,53% | 1.267.353,00 |
| 11.02.2025 | 99,34 | 101,00 | 99,24 | 100,75 | 1,71% | 949.011,00 |
| 10.02.2025 | 99,79 | 99,86 | 98,63 | 99,06 | -0,16% | 942.368,00 |
| 07.02.2025 | 101,01 | 101,01 | 99,16 | 99,22 | -2,01% | 915.512,00 |
| 06.02.2025 | 101,90 | 102,41 | 100,41 | 101,26 | -0,52% | 982.506,00 |
| 05.02.2025 | 101,66 | 102,84 | 100,83 | 101,79 | 0,00% | 1.223.247,00 |
| 04.02.2025 | 102,60 | 102,93 | 101,54 | 101,79 | 0,99% | 1.624.091,00 |
| 03.02.2025 | 97,30 | 102,22 | 96,54 | 100,79 | 1,14% | 2.241.038,00 |
| 31.01.2025 | 100,93 | 101,44 | 97,35 | 99,65 | 7,53% | 2.852.307,00 |
| 30.01.2025 | 92,53 | 92,67 | 90,75 | 92,67 | -0,03% | 1.382.122,00 |
| 29.01.2025 | 92,32 | 93,51 | 92,29 | 92,70 | 0,03% | 635.030,00 |
| 28.01.2025 | 93,48 | 94,43 | 92,06 | 92,67 | -0,79% | 862.872,00 |
| 27.01.2025 | 92,35 | 93,53 | 91,78 | 93,41 | 1,39% | 1.248.327,00 |
| 24.01.2025 | 93,14 | 93,52 | 91,88 | 92,13 | -1,07% | 883.010,00 |
| 23.01.2025 | 92,35 | 93,45 | 91,76 | 93,13 | 1,03% | 1.033.940,00 |
| 22.01.2025 | 94,26 | 94,29 | 91,96 | 92,18 | -2,33% | 955.751,00 |
| 21.01.2025 | 93,63 | 94,85 | 93,05 | 94,38 | 1,26% | 974.891,00 |
| 17.01.2025 | 92,30 | 94,13 | 92,05 | 93,21 | 1,60% | 948.373,00 |
| 16.01.2025 | 91,77 | 92,14 | 90,78 | 91,74 | -0,28% | 746.021,00 |
| 15.01.2025 | 93,46 | 94,22 | 91,06 | 92,00 | 0,03% | 1.419.845,00 |
| 14.01.2025 | 90,15 | 92,19 | 89,90 | 91,97 | 3,20% | 1.036.546,00 |
| 13.01.2025 | 87,40 | 89,15 | 87,10 | 89,12 | 2,15% | 1.124.021,00 |
| 10.01.2025 | 87,14 | 88,31 | 86,70 | 87,24 | -1,07% | 1.176.227,00 |
| 08.01.2025 | 87,93 | 88,68 | 86,91 | 88,18 | -0,34% | 821.936,00 |
| 07.01.2025 | 88,69 | 90,16 | 87,80 | 88,48 | -0,19% | 1.268.783,00 |
| 06.01.2025 | 89,02 | 90,19 | 88,43 | 88,65 | -0,02% | 998.769,00 |
| 03.01.2025 | 88,47 | 89,08 | 87,89 | 88,67 | 0,17% | 1.221.039,00 |
| 02.01.2025 | 91,66 | 91,66 | 88,10 | 88,52 | -3,07% | 1.094.454,00 |
| 31.12.2024 | 91,03 | 92,35 | 90,69 | 91,32 | 0,56% | 973.649,00 |
| 30.12.2024 | 91,14 | 91,68 | 90,10 | 90,81 | -1,01% | 1.033.621,00 |
| 27.12.2024 | 91,27 | 92,70 | 91,22 | 91,74 | 0,25% | 1.104.083,00 |
| 26.12.2024 | 90,92 | 91,91 | 90,92 | 91,51 | -0,07% | 695.134,00 |
| 24.12.2024 | 91,13 | 91,72 | 90,82 | 91,57 | 0,39% | 309.244,00 |
| 23.12.2024 | 91,33 | 92,12 | 90,28 | 91,21 | -0,60% | 1.175.451,00 |
| 20.12.2024 | 89,33 | 92,17 | 88,88 | 91,76 | 1,92% | 2.504.087,00 |
| 19.12.2024 | 91,19 | 92,27 | 90,00 | 90,03 | -1,01% | 1.156.415,00 |
| 18.12.2024 | 94,96 | 95,62 | 90,86 | 90,95 | -4,61% | 1.284.418,00 |
| 17.12.2024 | 95,77 | 97,28 | 94,99 | 95,35 | -1,15% | 1.401.904,00 |
| 16.12.2024 | 97,47 | 97,83 | 96,25 | 96,46 | -2,07% | 1.141.777,00 |
| 13.12.2024 | 98,98 | 99,31 | 97,91 | 98,50 | -1,24% | 1.430.816,00 |
| 12.12.2024 | 99,39 | 100,43 | 99,04 | 99,74 | 0,41% | 1.412.191,00 |
| 11.12.2024 | 99,64 | 100,12 | 98,86 | 99,33 | 0,01% | 1.496.797,00 |
| 10.12.2024 | 100,21 | 100,45 | 98,18 | 99,32 | -0,76% | 1.394.865,00 |
| 09.12.2024 | 101,67 | 102,54 | 99,93 | 100,08 | -0,98% | 1.268.774,00 |
| 06.12.2024 | 102,48 | 102,58 | 100,55 | 101,07 | -0,43% | 1.309.228,00 |
| 05.12.2024 | 101,30 | 102,71 | 101,06 | 101,51 | -0,42% | 1.295.721,00 |
| 04.12.2024 | 102,50 | 102,66 | 100,82 | 101,94 | -0,97% | 1.314.963,00 |
| 03.12.2024 | 104,27 | 104,88 | 102,70 | 102,94 | -1,28% | 844.538,00 |
| 02.12.2024 | 104,88 | 105,22 | 103,40 | 104,27 | -0,43% | 835.222,00 |