61,086$
2,42%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 59,59 | 60,90 | 59,57 | 60,81 | 1,97% | - |
| 06.11.2025 | 61,77 | 61,77 | 59,38 | 59,64 | -2,37% | 2.492.643,00 |
| 05.11.2025 | 60,66 | 61,92 | 60,14 | 61,09 | 0,58% | 2.783.603,00 |
| 04.11.2025 | 58,19 | 61,55 | 56,75 | 60,74 | 4,92% | 5.374.594,00 |
| 03.11.2025 | 59,25 | 59,50 | 57,54 | 57,89 | -2,74% | 29.976.936,00 |
| 31.10.2025 | 59,38 | 59,90 | 58,70 | 59,52 | -0,33% | 3.580.337,00 |
| 30.10.2025 | 60,00 | 60,48 | 59,15 | 59,72 | -2,23% | 2.385.911,00 |
| 29.10.2025 | 62,91 | 63,26 | 60,80 | 61,08 | -3,60% | 1.970.902,00 |
| 28.10.2025 | 63,50 | 63,99 | 62,71 | 63,36 | -0,66% | 2.007.954,00 |
| 27.10.2025 | 63,30 | 64,17 | 63,02 | 63,78 | 1,72% | 1.919.303,00 |
| 24.10.2025 | 63,59 | 63,65 | 62,59 | 62,70 | -0,70% | 1.259.622,00 |
| 23.10.2025 | 61,88 | 63,81 | 61,88 | 63,14 | 3,17% | 1.875.371,00 |
| 22.10.2025 | 61,83 | 62,23 | 61,00 | 61,20 | -1,53% | 1.111.874,00 |
| 21.10.2025 | 61,62 | 62,56 | 61,00 | 62,15 | 0,99% | 1.481.142,00 |
| 20.10.2025 | 61,58 | 62,50 | 61,32 | 61,54 | 0,36% | 1.360.070,00 |
| 17.10.2025 | 60,17 | 61,34 | 60,14 | 61,32 | 1,93% | - |
| 16.10.2025 | 61,00 | 61,42 | 59,46 | 60,16 | -0,84% | 1.424.277,00 |
| 15.10.2025 | 60,92 | 61,48 | 60,17 | 60,67 | 0,21% | 884.439,00 |
| 14.10.2025 | 58,85 | 60,96 | 58,35 | 60,54 | 0,80% | 1.464.299,00 |
| 13.10.2025 | 59,74 | 60,51 | 59,00 | 60,06 | 3,20% | 1.521.062,00 |
| 10.10.2025 | 61,42 | 61,47 | 57,94 | 58,20 | -4,65% | 1.723.981,00 |
| 09.10.2025 | 62,78 | 62,85 | 60,83 | 61,04 | -2,09% | 888.274,00 |
| 08.10.2025 | 62,56 | 62,78 | 61,77 | 62,34 | -0,02% | 981.070,00 |
| 07.10.2025 | 63,89 | 64,22 | 61,90 | 62,35 | -2,15% | 1.347.290,00 |
| 06.10.2025 | 64,16 | 64,56 | 63,43 | 63,72 | -0,48% | 1.366.664,00 |
| 03.10.2025 | 64,23 | 64,95 | 63,55 | 64,03 | -0,53% | 1.452.973,00 |
| 02.10.2025 | 62,20 | 64,49 | 62,02 | 64,37 | 3,89% | 1.648.979,00 |
| 01.10.2025 | 62,16 | 62,88 | 61,48 | 61,96 | -1,73% | 2.020.454,00 |
| 30.09.2025 | 62,32 | 63,08 | 61,82 | 63,05 | 0,62% | 1.449.241,00 |
| 29.09.2025 | 63,23 | 63,77 | 62,26 | 62,66 | -0,08% | 1.412.311,00 |
| 26.09.2025 | 61,80 | 63,05 | 61,61 | 62,71 | 2,28% | 1.382.689,00 |
| 25.09.2025 | 63,39 | 63,87 | 61,26 | 61,31 | -3,95% | 1.505.365,00 |
| 24.09.2025 | 64,55 | 65,00 | 63,75 | 63,83 | -0,68% | 866.006,00 |
| 23.09.2025 | 64,80 | 65,72 | 64,17 | 64,27 | -0,12% | 1.271.281,00 |
| 22.09.2025 | 64,80 | 65,02 | 63,92 | 64,35 | -1,17% | 1.944.122,00 |
| 19.09.2025 | 66,54 | 66,99 | 64,80 | 65,11 | -2,03% | 3.138.091,00 |
| 18.09.2025 | 66,68 | 67,38 | 65,81 | 66,46 | 0,71% | 1.591.710,00 |
| 17.09.2025 | 66,15 | 68,40 | 65,42 | 65,99 | 0,00% | 1.235.200,00 |
| 16.09.2025 | 65,74 | 66,59 | 65,39 | 65,99 | 1,29% | 1.084.933,00 |
| 15.09.2025 | 66,73 | 66,94 | 64,90 | 65,15 | -2,99% | 1.143.192,00 |
| 12.09.2025 | 67,41 | 67,73 | 66,75 | 67,16 | -1,13% | 1.631.240,00 |
| 11.09.2025 | 65,01 | 68,18 | 65,00 | 67,93 | 4,43% | 1.969.718,00 |
| 10.09.2025 | 66,73 | 67,75 | 64,51 | 65,05 | -3,77% | 2.361.362,00 |
| 09.09.2025 | 68,52 | 69,02 | 66,94 | 67,60 | -1,89% | 1.816.347,00 |
| 08.09.2025 | 69,19 | 69,19 | 66,94 | 68,90 | -0,23% | 1.788.593,00 |
| 05.09.2025 | 69,01 | 70,40 | 68,30 | 69,06 | 0,67% | 1.172.173,00 |
| 04.09.2025 | 67,43 | 68,62 | 66,66 | 68,60 | 1,52% | 787.137,00 |
| 03.09.2025 | 68,80 | 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 | 69,09 | 69,25 | 67,39 | 68,18 | -0,94% | 1.269.319,00 |
| 27.08.2025 | 67,89 | 69,41 | 67,80 | 68,83 | 0,79% | 1.028.891,00 |
| 26.08.2025 | 68,31 | 68,57 | 67,92 | 68,29 | -0,25% | 1.252.672,00 |
| 25.08.2025 | 69,05 | 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 | 66,10 | 66,73 | 65,63 | 66,01 | -0,92% | 931.338,00 |
| 20.08.2025 | 66,55 | 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 | 63,34 | 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 | 61,73 | 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 | 61,94 | 62,43 | 60,76 | 61,27 | 0,57% | 1.566.045,00 |
| 06.08.2025 | 61,63 | 62,03 | 60,90 | 60,92 | -0,77% | 1.617.355,00 |
| 05.08.2025 | 61,62 | 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 | 72,73 | 73,37 | 72,07 | 72,61 | -1,12% | 4.442.141,00 |
| 30.07.2025 | 75,25 | 75,69 | 73,10 | 73,43 | -3,13% | 1.442.289,00 |
| 29.07.2025 | 76,71 | 76,75 | 75,60 | 75,80 | -1,19% | 955.568,00 |
| 28.07.2025 | 78,00 | 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 | 78,62 | 79,00 | 76,63 | 77,33 | -3,01% | 1.670.923,00 |
| 23.07.2025 | 80,16 | 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 | 78,50 | 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 | 77,01 | 77,78 | 76,22 | 77,55 | 0,54% | 1.032.983,00 |
| 15.07.2025 | 79,52 | 79,55 | 77,09 | 77,13 | -2,29% | 1.150.918,00 |
| 14.07.2025 | 79,65 | 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 | 80,49 | 82,38 | 79,96 | 81,56 | 1,59% | 1.469.134,00 |
| 09.07.2025 | 81,01 | 81,94 | 79,54 | 80,28 | -0,19% | 1.185.450,00 |
| 08.07.2025 | 78,69 | 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 | 74,63 | 79,28 | 74,47 | 78,20 | 4,74% | 3.271.664,00 |
| 30.06.2025 | 75,61 | 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 | 76,18 | 76,35 | 75,59 | 75,87 | -0,77% | 1.274.489,00 |
| 24.06.2025 | 75,72 | 77,34 | 75,61 | 76,46 | 1,93% | 1.707.571,00 |
| 23.06.2025 | 73,65 | 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 |