75,141$
-0,88%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 72,47 | 73,96 | 71,66 | 72,55 | 1,90% | 2.350.272,00 |
| 27.03.2026 | 71,94 | 72,52 | 70,85 | 71,20 | -1,79% | 1.581.491,00 |
| 26.03.2026 | 70,53 | 72,59 | 70,38 | 72,50 | 1,54% | 1.293.110,00 |
| 25.03.2026 | 70,82 | 71,64 | 70,03 | 71,40 | 2,07% | 994.386,00 |
| 24.03.2026 | 67,57 | 70,69 | 67,11 | 69,95 | 2,85% | 1.010.572,00 |
| 23.03.2026 | 67,09 | 68,88 | 66,70 | 68,01 | 4,10% | 1.384.231,00 |
| 20.03.2026 | 68,83 | 69,17 | 64,59 | 65,33 | -4,99% | 5.098.217,00 |
| 19.03.2026 | 67,51 | 68,89 | 67,18 | 68,76 | -0,22% | 2.083.139,00 |
| 18.03.2026 | 71,27 | 71,70 | 68,85 | 68,91 | -3,31% | 2.245.071,00 |
| 17.03.2026 | 69,64 | 72,19 | 69,64 | 71,27 | 2,44% | 1.397.098,00 |
| 16.03.2026 | 69,60 | 70,99 | 69,51 | 69,57 | 0,46% | 1.436.839,00 |
| 13.03.2026 | 71,65 | 72,28 | 69,18 | 69,25 | -1,90% | 1.626.969,00 |
| 12.03.2026 | 67,65 | 70,78 | 66,36 | 70,59 | 4,24% | 3.002.868,00 |
| 11.03.2026 | 69,17 | 69,54 | 67,06 | 67,72 | -2,17% | 1.562.359,00 |
| 10.03.2026 | 70,05 | 70,86 | 69,00 | 69,22 | -0,55% | 1.596.519,00 |
| 09.03.2026 | 69,30 | 70,67 | 67,00 | 69,60 | -1,04% | 2.348.017,00 |
| 06.03.2026 | 70,85 | 71,54 | 69,20 | 70,33 | -2,56% | 1.257.216,00 |
| 05.03.2026 | 73,45 | 75,34 | 71,69 | 72,18 | -1,73% | 1.526.049,00 |
| 04.03.2026 | 75,18 | 75,18 | 73,13 | 73,45 | -0,96% | 1.390.387,00 |
| 03.03.2026 | 72,66 | 74,55 | 71,31 | 74,16 | -1,49% | 1.618.425,00 |
| 02.03.2026 | 74,09 | 76,00 | 71,59 | 75,28 | -0,30% | 1.726.098,00 |
| 27.02.2026 | 74,09 | 75,76 | 73,54 | 75,51 | 0,39% | 1.211.516,00 |
| 26.02.2026 | 76,02 | 76,99 | 74,09 | 75,22 | -0,33% | 1.225.340,00 |
| 25.02.2026 | 77,28 | 78,07 | 74,88 | 75,47 | -2,14% | 1.239.277,00 |
| 24.02.2026 | 76,84 | 77,98 | 76,40 | 77,12 | 0,72% | 1.111.509,00 |
| 23.02.2026 | 78,02 | 79,10 | 75,90 | 76,57 | -3,27% | 1.324.673,00 |
| 20.02.2026 | 77,77 | 79,79 | 76,92 | 79,16 | 1,46% | 1.375.641,00 |
| 19.02.2026 | 79,54 | 80,30 | 77,26 | 78,02 | -2,79% | 1.558.343,00 |
| 18.02.2026 | 79,73 | 81,14 | 79,46 | 80,26 | 1,45% | 1.502.478,00 |
| 17.02.2026 | 80,29 | 80,35 | 78,61 | 79,11 | -1,21% | 1.155.363,00 |
| 13.02.2026 | 79,52 | 80,87 | 79,36 | 80,08 | 0,34% | 1.453.671,00 |
| 12.02.2026 | 81,23 | 83,47 | 79,27 | 79,81 | -1,91% | 1.586.917,00 |
| 11.02.2026 | 80,69 | 82,88 | 80,69 | 81,36 | 0,96% | 1.530.948,00 |
| 10.02.2026 | 78,40 | 81,82 | 78,36 | 80,59 | 2,82% | 2.246.203,00 |
| 09.02.2026 | 77,28 | 78,78 | 76,64 | 78,38 | 1,23% | 1.663.782,00 |
| 06.02.2026 | 76,50 | 78,10 | 76,39 | 77,43 | 1,77% | 1.305.044,00 |
| 05.02.2026 | 78,09 | 78,49 | 75,08 | 76,08 | -3,07% | 1.897.335,00 |
| 04.02.2026 | 76,70 | 79,31 | 76,22 | 78,49 | 3,41% | 3.302.832,00 |
| 03.02.2026 | 72,00 | 76,11 | 71,16 | 75,90 | 6,18% | 3.762.614,00 |
| 02.02.2026 | 68,99 | 72,26 | 68,39 | 71,48 | 3,12% | 2.253.085,00 |
| 30.01.2026 | 70,47 | 72,38 | 67,82 | 69,32 | 0,48% | 3.977.724,00 |
| 29.01.2026 | 69,72 | 70,70 | 67,51 | 68,99 | -0,06% | 2.278.188,00 |
| 28.01.2026 | 69,71 | 70,00 | 68,14 | 69,03 | 0,16% | 2.323.534,00 |
| 27.01.2026 | 68,88 | 69,55 | 68,30 | 68,92 | 0,04% | 1.697.875,00 |
| 26.01.2026 | 69,28 | 69,28 | 68,33 | 68,89 | 0,26% | 1.442.616,00 |
| 23.01.2026 | 68,33 | 69,31 | 68,15 | 68,71 | -0,35% | 1.060.390,00 |
| 22.01.2026 | 68,62 | 69,67 | 68,17 | 68,95 | 0,95% | 1.390.421,00 |
| 21.01.2026 | 67,22 | 68,47 | 66,50 | 68,30 | 3,19% | 1.639.909,00 |
| 20.01.2026 | 67,10 | 67,38 | 65,37 | 66,19 | -3,30% | 1.986.757,00 |
| 19.01.2026 | 68,20 | 68,47 | 68,07 | 68,45 | -0,32% | - |
| 16.01.2026 | 69,01 | 69,20 | 68,07 | 68,67 | -2,22% | 1.284.844,00 |
| 15.01.2026 | 69,88 | 70,40 | 68,65 | 70,23 | 1,36% | 1.230.440,00 |
| 14.01.2026 | 68,54 | 69,83 | 67,98 | 69,29 | 1,79% | 1.585.568,00 |
| 13.01.2026 | 68,67 | 69,16 | 67,32 | 68,07 | -0,48% | 1.040.823,00 |
| 12.01.2026 | 68,76 | 69,12 | 67,32 | 68,40 | -0,52% | 1.264.171,00 |
| 09.01.2026 | 68,61 | 68,94 | 67,55 | 68,76 | -0,03% | 1.365.419,00 |
| 08.01.2026 | 65,90 | 70,31 | 65,51 | 68,78 | 3,82% | 2.318.006,00 |
| 07.01.2026 | 68,22 | 68,50 | 65,83 | 66,25 | -3,03% | 1.925.125,00 |
| 06.01.2026 | 64,52 | 68,38 | 64,47 | 68,32 | 5,51% | 2.578.340,00 |
| 05.01.2026 | 64,18 | 65,75 | 64,08 | 64,75 | 0,64% | 1.385.899,00 |
| 02.01.2026 | 64,38 | 64,55 | 63,31 | 64,34 | 0,80% | 796.787,00 |
| 31.12.2025 | 63,96 | 64,59 | 63,57 | 63,83 | -0,78% | 1.032.158,00 |
| 30.12.2025 | 63,57 | 64,44 | 63,48 | 64,33 | 0,96% | 835.547,00 |
| 29.12.2025 | 63,53 | 64,00 | 63,03 | 63,72 | 0,31% | 886.477,00 |
| 26.12.2025 | 62,70 | 63,59 | 62,58 | 63,52 | 1,05% | 701.810,00 |
| 24.12.2025 | 62,49 | 62,99 | 62,42 | 62,86 | 0,59% | 403.903,00 |
| 23.12.2025 | 63,68 | 63,68 | 62,26 | 62,49 | -1,23% | 1.001.028,00 |
| 22.12.2025 | 63,99 | 64,21 | 63,01 | 63,27 | -0,46% | 1.398.768,00 |
| 19.12.2025 | 62,90 | 63,84 | 62,86 | 63,56 | -0,92% | 2.542.507,00 |
| 18.12.2025 | 63,84 | 64,94 | 63,71 | 64,15 | 0,34% | 1.065.939,00 |
| 17.12.2025 | 63,62 | 65,25 | 63,40 | 63,93 | 0,44% | 1.789.144,00 |
| 16.12.2025 | 64,00 | 64,62 | 63,40 | 63,65 | -0,47% | 2.041.745,00 |
| 15.12.2025 | 64,62 | 64,69 | 62,98 | 63,95 | -1,80% | 1.701.941,00 |
| 12.12.2025 | 65,78 | 66,10 | 64,75 | 65,12 | -1,09% | 2.198.636,00 |
| 11.12.2025 | 64,73 | 65,98 | 64,50 | 65,84 | 1,35% | 2.137.891,00 |
| 10.12.2025 | 61,33 | 65,08 | 61,09 | 64,96 | 6,13% | 1.840.368,00 |
| 09.12.2025 | 60,47 | 61,99 | 60,20 | 61,21 | 1,32% | 2.096.160,00 |
| 08.12.2025 | 61,53 | 61,53 | 60,20 | 60,41 | -1,82% | 1.625.723,00 |
| 05.12.2025 | 61,23 | 62,84 | 60,81 | 61,53 | 1,43% | 1.624.510,00 |
| 04.12.2025 | 61,45 | 61,81 | 60,29 | 60,66 | -1,48% | 1.513.115,00 |
| 03.12.2025 | 61,11 | 62,20 | 60,35 | 61,57 | 0,95% | 1.786.843,00 |
| 02.12.2025 | 62,55 | 62,60 | 58,80 | 60,99 | -1,55% | 2.714.344,00 |
| 01.12.2025 | 61,60 | 63,04 | 61,52 | 61,95 | -0,21% | 1.676.049,00 |
| 28.11.2025 | 61,39 | 62,26 | 61,25 | 62,08 | 1,36% | 520.112,00 |
| 26.11.2025 | 60,37 | 61,74 | 60,37 | 61,25 | 1,04% | 1.467.499,00 |
| 25.11.2025 | 59,58 | 61,27 | 59,39 | 60,62 | 3,22% | 1.815.469,00 |
| 24.11.2025 | 59,56 | 59,56 | 58,40 | 58,73 | -1,34% | 1.596.055,00 |
| 21.11.2025 | 56,69 | 60,09 | 56,69 | 59,53 | 5,61% | 1.587.811,00 |
| 20.11.2025 | 58,08 | 58,10 | 56,11 | 56,37 | -1,86% | 1.608.689,00 |
| 19.11.2025 | 57,66 | 58,00 | 56,89 | 57,44 | -0,12% | 1.205.500,00 |
| 18.11.2025 | 57,20 | 58,06 | 56,72 | 57,51 | 0,03% | 1.572.511,00 |
| 17.11.2025 | 60,18 | 60,26 | 57,40 | 57,49 | -4,58% | 1.948.997,00 |
| 14.11.2025 | 61,25 | 62,04 | 60,00 | 60,25 | -3,94% | 1.950.458,00 |
| 13.11.2025 | 61,25 | 62,98 | 60,92 | 62,72 | 2,92% | 1.601.633,00 |
| 12.11.2025 | 61,00 | 61,68 | 60,71 | 60,94 | 0,02% | 1.199.991,00 |
| 11.11.2025 | 61,60 | 61,91 | 60,86 | 60,93 | -0,98% | 1.549.767,00 |
| 10.11.2025 | 61,32 | 61,77 | 60,26 | 61,53 | 0,46% | 1.873.482,00 |