73,819$
-1,78%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 74,55 | 74,91 | 73,40 | 73,83 | -1,77% | - |
| 19.08.2026 | 73,54 | 75,75 | 73,49 | 75,16 | 2,96% | 1.172.717,00 |
| 18.08.2026 | 74,00 | 74,10 | 72,80 | 73,00 | -1,31% | 691.713,00 |
| 17.08.2026 | 73,10 | 74,08 | 72,88 | 73,97 | -0,14% | 705.687,00 |
| 14.08.2026 | 73,86 | 74,55 | 73,46 | 74,07 | 0,41% | 542.230,00 |
| 13.08.2026 | 72,58 | 73,88 | 72,45 | 73,77 | 1,70% | 814.345,00 |
| 12.08.2026 | 74,96 | 74,96 | 72,44 | 72,54 | -2,98% | 871.272,00 |
| 11.08.2026 | 73,12 | 75,08 | 73,12 | 74,77 | 1,84% | 628.859,00 |
| 10.08.2026 | 73,25 | 73,86 | 72,41 | 73,42 | -0,30% | 920.289,00 |
| 07.08.2026 | 73,50 | 74,50 | 73,11 | 73,64 | 0,19% | 661.379,00 |
| 06.08.2026 | 73,81 | 75,37 | 73,33 | 73,50 | 0,20% | 1.153.286,00 |
| 05.08.2026 | 74,21 | 74,21 | 72,49 | 73,35 | -0,74% | 1.101.538,00 |
| 04.08.2026 | 72,06 | 74,00 | 71,03 | 73,90 | 2,67% | 1.596.341,00 |
| 03.08.2026 | 70,67 | 72,23 | 70,42 | 71,98 | 2,90% | 1.591.849,00 |
| 31.07.2026 | 69,89 | 70,50 | 67,36 | 69,95 | -0,17% | 1.803.146,00 |
| 30.07.2026 | 68,46 | 71,32 | 67,49 | 70,07 | 4,15% | 2.276.767,00 |
| 29.07.2026 | 68,11 | 68,46 | 66,79 | 67,28 | -1,26% | 975.835,00 |
| 28.07.2026 | 67,93 | 69,55 | 67,93 | 68,14 | 0,68% | 940.060,00 |
| 27.07.2026 | 68,22 | 68,72 | 67,33 | 67,68 | -0,76% | 1.351.860,00 |
| 24.07.2026 | 68,06 | 69,04 | 67,76 | 68,20 | 0,41% | 1.038.957,00 |
| 23.07.2026 | 69,01 | 69,95 | 67,43 | 67,92 | -2,10% | 1.076.267,00 |
| 22.07.2026 | 69,74 | 70,49 | 68,72 | 69,38 | 0,57% | 2.371.753,00 |
| 21.07.2026 | 68,39 | 69,56 | 67,42 | 68,99 | 1,34% | 1.334.108,00 |
| 20.07.2026 | 68,26 | 68,46 | 67,40 | 68,08 | -0,76% | 960.234,00 |
| 17.07.2026 | 69,72 | 70,41 | 68,25 | 68,60 | -0,81% | 947.029,00 |
| 16.07.2026 | 68,12 | 70,07 | 67,23 | 69,16 | 1,93% | 1.710.111,00 |
| 15.07.2026 | 67,10 | 68,71 | 67,10 | 67,85 | 0,92% | 959.624,00 |
| 14.07.2026 | 67,98 | 68,53 | 67,03 | 67,23 | 0,03% | 845.401,00 |
| 13.07.2026 | 68,06 | 69,00 | 66,51 | 67,21 | -0,53% | 1.124.811,00 |
| 10.07.2026 | 67,90 | 68,33 | 67,32 | 67,57 | 0,54% | 861.121,00 |
| 09.07.2026 | 67,48 | 68,07 | 66,69 | 67,21 | 0,46% | 968.173,00 |
| 08.07.2026 | 69,36 | 69,40 | 66,88 | 66,90 | -3,91% | 1.682.409,00 |
| 07.07.2026 | 68,91 | 70,39 | 68,83 | 69,62 | 1,04% | 1.207.636,00 |
| 06.07.2026 | 68,24 | 69,03 | 67,80 | 68,90 | 0,06% | 1.060.972,00 |
| 02.07.2026 | 67,66 | 69,46 | 67,62 | 68,86 | 2,64% | 1.133.729,00 |
| 01.07.2026 | 66,20 | 68,51 | 66,00 | 67,09 | 0,16% | 1.601.314,00 |
| 30.06.2026 | 67,10 | 67,87 | 66,02 | 66,98 | 0,09% | 2.273.691,00 |
| 29.06.2026 | 70,04 | 70,04 | 66,50 | 66,92 | -5,36% | 1.574.527,00 |
| 26.06.2026 | 70,02 | 70,88 | 69,15 | 70,71 | 0,14% | 2.203.485,00 |
| 25.06.2026 | 70,15 | 71,23 | 69,57 | 70,61 | 0,30% | 1.010.124,00 |
| 24.06.2026 | 69,76 | 71,16 | 69,50 | 70,40 | 1,32% | 1.508.594,00 |
| 23.06.2026 | 70,42 | 71,28 | 69,05 | 69,48 | -3,45% | 1.023.887,00 |
| 22.06.2026 | 72,51 | 73,01 | 71,68 | 71,96 | -0,52% | 825.326,00 |
| 19.06.2026 | 72,40 | 72,46 | 72,33 | 72,34 | -0,21% | - |
| 18.06.2026 | 72,08 | 72,92 | 71,43 | 72,49 | 0,51% | 1.543.569,00 |
| 17.06.2026 | 73,47 | 75,06 | 71,75 | 72,12 | -1,58% | 1.180.231,00 |
| 16.06.2026 | 75,14 | 75,73 | 72,64 | 73,28 | -2,66% | 1.126.777,00 |
| 15.06.2026 | 75,40 | 77,13 | 75,21 | 75,28 | 0,08% | 1.561.926,00 |
| 12.06.2026 | 74,34 | 75,67 | 73,59 | 75,22 | 2,59% | 927.588,00 |
| 11.06.2026 | 72,41 | 73,34 | 71,60 | 73,32 | 2,78% | 740.520,00 |
| 10.06.2026 | 72,54 | 73,92 | 71,30 | 71,34 | -2,18% | 785.480,00 |
| 09.06.2026 | 72,20 | 73,23 | 71,14 | 72,93 | 1,76% | 762.180,00 |
| 08.06.2026 | 71,78 | 72,10 | 71,01 | 71,67 | -0,24% | 796.703,00 |
| 05.06.2026 | 72,44 | 73,30 | 71,29 | 71,84 | -0,80% | 1.164.342,00 |
| 04.06.2026 | 74,83 | 75,00 | 71,94 | 72,42 | -3,22% | 1.251.145,00 |
| 03.06.2026 | 76,36 | 76,81 | 74,67 | 74,83 | -2,40% | 965.712,00 |
| 02.06.2026 | 75,52 | 77,12 | 75,51 | 76,67 | 1,56% | 926.038,00 |
| 01.06.2026 | 75,37 | 76,37 | 74,79 | 75,49 | -0,50% | 1.349.279,00 |
| 29.05.2026 | 76,31 | 76,59 | 75,21 | 75,87 | -0,64% | 1.241.543,00 |
| 28.05.2026 | 75,65 | 76,81 | 75,30 | 76,36 | 0,59% | 932.423,00 |
| 27.05.2026 | 74,61 | 76,88 | 74,14 | 75,91 | 2,04% | 1.160.984,00 |
| 26.05.2026 | 75,01 | 75,20 | 73,84 | 74,39 | 0,36% | 885.865,00 |
| 22.05.2026 | 73,80 | 74,88 | 73,28 | 74,12 | 1,27% | 1.246.694,00 |
| 21.05.2026 | 70,86 | 73,68 | 69,31 | 73,19 | 3,60% | 2.117.773,00 |
| 20.05.2026 | 68,38 | 70,73 | 67,82 | 70,65 | 3,67% | 1.816.959,00 |
| 19.05.2026 | 70,16 | 70,50 | 68,08 | 68,15 | -3,93% | 1.234.289,00 |
| 18.05.2026 | 71,71 | 72,11 | 70,18 | 70,94 | -0,89% | 734.561,00 |
| 15.05.2026 | 72,38 | 72,87 | 71,34 | 71,58 | -1,23% | 1.012.063,00 |
| 14.05.2026 | 74,43 | 74,91 | 72,46 | 72,47 | -1,84% | 787.647,00 |
| 13.05.2026 | 74,54 | 74,91 | 73,72 | 73,83 | -0,55% | 1.044.052,00 |
| 12.05.2026 | 74,50 | 74,62 | 72,81 | 74,24 | -0,54% | 719.588,00 |
| 11.05.2026 | 74,28 | 75,30 | 73,02 | 74,64 | 1,34% | 758.730,00 |
| 08.05.2026 | 74,31 | 74,46 | 73,18 | 73,65 | -0,05% | 859.083,00 |
| 07.05.2026 | 76,16 | 76,93 | 73,52 | 73,69 | -2,71% | 1.468.132,00 |
| 06.05.2026 | 77,72 | 78,38 | 75,70 | 75,74 | -2,01% | 1.407.150,00 |
| 05.05.2026 | 77,14 | 78,25 | 76,25 | 77,29 | 0,74% | 1.028.321,00 |
| 04.05.2026 | 78,90 | 79,05 | 75,35 | 76,72 | -1,04% | 1.499.712,00 |
| 01.05.2026 | 75,27 | 77,57 | 74,18 | 77,53 | 6,07% | 2.628.167,00 |
| 30.04.2026 | 70,76 | 73,86 | 70,38 | 73,09 | 3,79% | 1.980.903,00 |
| 29.04.2026 | 72,15 | 72,38 | 69,91 | 70,42 | -1,69% | 1.040.335,00 |
| 28.04.2026 | 71,95 | 72,64 | 70,41 | 71,63 | -0,67% | 826.784,00 |
| 27.04.2026 | 72,82 | 73,88 | 71,71 | 72,11 | 0,15% | 1.291.601,00 |
| 24.04.2026 | 71,88 | 72,97 | 71,27 | 72,00 | 0,11% | 1.161.522,00 |
| 23.04.2026 | 72,57 | 72,87 | 70,65 | 71,92 | -0,84% | 821.532,00 |
| 22.04.2026 | 73,25 | 73,97 | 71,96 | 72,53 | 0,10% | 1.144.241,00 |
| 21.04.2026 | 73,66 | 74,12 | 72,06 | 72,46 | -1,60% | 1.006.704,00 |
| 20.04.2026 | 73,39 | 74,26 | 73,17 | 73,64 | -0,19% | 803.353,00 |
| 17.04.2026 | 73,05 | 74,43 | 72,13 | 73,78 | 0,59% | 1.816.001,00 |
| 16.04.2026 | 73,00 | 74,07 | 72,09 | 73,35 | 0,82% | 1.096.619,00 |
| 15.04.2026 | 73,50 | 73,60 | 70,88 | 72,75 | -1,41% | 1.540.340,00 |
| 14.04.2026 | 75,59 | 75,59 | 73,16 | 73,79 | -0,30% | 1.861.863,00 |
| 13.04.2026 | 74,23 | 74,77 | 72,82 | 74,01 | -0,32% | 1.024.345,00 |
| 10.04.2026 | 73,19 | 74,78 | 73,01 | 74,25 | 2,12% | 825.119,00 |
| 09.04.2026 | 74,60 | 74,60 | 71,90 | 72,71 | -2,10% | 1.557.834,00 |
| 08.04.2026 | 76,00 | 76,16 | 73,09 | 74,27 | -0,38% | 1.926.064,00 |
| 07.04.2026 | 73,40 | 75,09 | 72,89 | 74,55 | 1,72% | 1.149.620,00 |
| 06.04.2026 | 74,46 | 75,30 | 72,54 | 73,29 | -2,37% | 1.059.034,00 |
| 02.04.2026 | 74,67 | 76,74 | 73,98 | 75,07 | -0,98% | 1.087.988,00 |
| 01.04.2026 | 76,53 | 77,77 | 75,77 | 75,81 | -0,67% | 1.738.285,00 |
| 31.03.2026 | 73,64 | 76,40 | 73,64 | 76,32 | 5,20% | 2.041.037,00 |