65,681$
-1,25%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 66,35 | 66,75 | 65,56 | 65,61 | -1,35% | 836.339,00 |
| 11.11.2026 | 66,38 | 66,82 | 65,63 | 66,51 | 1,62% | 895.142,00 |
| 10.11.2026 | 64,84 | 65,49 | 64,11 | 65,45 | 0,09% | 872.162,00 |
| 09.11.2026 | 65,19 | 66,21 | 65,03 | 65,39 | 1,52% | 1.107.945,00 |
| 06.11.2026 | 65,20 | 66,14 | 64,23 | 64,41 | -1,98% | 1.072.729,00 |
| 05.11.2026 | 68,16 | 68,40 | 64,87 | 65,71 | -2,81% | 1.423.714,00 |
| 04.11.2026 | 66,82 | 68,39 | 65,86 | 67,61 | 3,47% | 1.802.897,00 |
| 03.11.2026 | 66,82 | 67,09 | 65,27 | 65,34 | -2,16% | 1.403.133,00 |
| 02.11.2026 | 66,68 | 67,63 | 66,45 | 66,78 | 0,38% | 1.705.259,00 |
| 30.10.2026 | 66,08 | 66,66 | 65,00 | 66,53 | -2,06% | 1.800.714,00 |
| 29.10.2026 | 67,20 | 68,17 | 66,50 | 67,93 | 1,89% | 1.727.120,00 |
| 28.10.2026 | 66,34 | 66,68 | 65,75 | 66,67 | 0,83% | 1.288.313,00 |
| 27.10.2026 | 65,75 | 66,60 | 65,51 | 66,12 | 0,59% | 1.258.421,00 |
| 26.10.2026 | 65,04 | 66,26 | 64,85 | 65,73 | 1,23% | 1.524.458,00 |
| 23.10.2026 | 64,68 | 65,21 | 63,56 | 64,93 | -0,58% | 1.172.939,00 |
| 22.10.2026 | 62,87 | 65,55 | 62,87 | 65,31 | 2,85% | 1.991.917,00 |
| 21.10.2026 | 63,37 | 63,67 | 62,53 | 63,50 | 0,00% | 1.695.722,00 |
| 20.10.2026 | 62,81 | 63,71 | 62,24 | 63,50 | 1,63% | 1.465.803,00 |
| 19.10.2026 | 62,48 | 62,70 | 61,94 | 62,48 | 0,24% | 1.474.441,00 |
| 16.10.2026 | 63,17 | 64,26 | 62,09 | 62,33 | -2,41% | 1.763.601,00 |
| 15.10.2026 | 63,07 | 64,51 | 62,59 | 63,87 | 1,57% | 2.305.881,00 |
| 14.10.2026 | 62,65 | 63,41 | 62,24 | 62,88 | -0,19% | 1.137.702,00 |
| 13.10.2026 | 62,10 | 63,07 | 61,75 | 63,00 | 1,45% | 1.353.220,00 |
| 12.10.2026 | 62,79 | 62,96 | 62,09 | 62,10 | -0,94% | 1.234.583,00 |
| 09.10.2026 | 63,66 | 63,77 | 62,55 | 62,69 | -1,68% | 982.410,00 |
| 08.10.2026 | 64,18 | 64,18 | 62,76 | 63,76 | 0,81% | 1.989.380,00 |
| 07.10.2026 | 64,03 | 64,53 | 62,95 | 63,25 | -1,34% | 1.598.274,00 |
| 06.10.2026 | 65,19 | 65,74 | 63,75 | 64,11 | -1,28% | 1.406.582,00 |
| 05.10.2026 | 66,28 | 66,28 | 64,27 | 64,94 | 0,11% | 1.362.665,00 |
| 02.10.2026 | 64,63 | 65,72 | 64,20 | 64,87 | 1,28% | 1.159.254,00 |
| 01.10.2026 | 64,94 | 65,29 | 62,13 | 64,05 | -1,22% | 1.845.785,00 |
| 30.09.2026 | 65,67 | 65,82 | 64,68 | 64,84 | -1,38% | 1.392.008,00 |
| 29.09.2026 | 66,20 | 66,27 | 65,40 | 65,75 | -1,08% | 1.252.456,00 |
| 28.09.2026 | 66,24 | 66,97 | 65,45 | 66,47 | -0,75% | 1.272.761,00 |
| 25.09.2026 | 66,44 | 66,99 | 66,22 | 66,97 | 1,18% | 993.546,00 |
| 24.09.2026 | 66,63 | 66,93 | 65,35 | 66,19 | -0,91% | 1.497.381,00 |
| 23.09.2026 | 66,76 | 67,59 | 66,50 | 66,80 | -0,40% | 798.162,00 |
| 22.09.2026 | 65,94 | 67,62 | 65,82 | 67,07 | 3,04% | 1.104.980,00 |
| 21.09.2026 | 66,17 | 66,17 | 65,01 | 65,09 | -0,91% | 1.103.594,00 |
| 18.09.2026 | 65,59 | 65,94 | 64,92 | 65,69 | -0,83% | 2.035.533,00 |
| 17.09.2026 | 65,90 | 66,83 | 65,69 | 66,24 | 1,80% | 1.184.012,00 |
| 16.09.2026 | 66,09 | 66,34 | 64,42 | 65,07 | -1,23% | 1.190.513,00 |
| 15.09.2026 | 66,40 | 66,57 | 65,12 | 65,88 | -1,67% | 1.751.299,00 |
| 14.09.2026 | 67,50 | 67,86 | 66,85 | 67,00 | -1,63% | 1.007.559,00 |
| 11.09.2026 | 68,76 | 69,12 | 67,62 | 68,11 | -0,39% | 1.518.221,00 |
| 10.09.2026 | 68,00 | 68,45 | 67,47 | 68,38 | 0,06% | 1.145.281,00 |
| 09.09.2026 | 70,46 | 70,99 | 68,30 | 68,34 | -2,91% | 1.126.524,00 |
| 08.09.2026 | 71,10 | 71,49 | 69,81 | 70,39 | -1,12% | 868.860,00 |
| 04.09.2026 | 71,73 | 71,73 | 70,16 | 71,19 | 0,59% | 627.317,00 |
| 03.09.2026 | 72,96 | 72,96 | 70,35 | 70,77 | -1,93% | 633.819,00 |
| 02.09.2026 | 70,48 | 72,82 | 70,48 | 72,16 | 2,88% | 968.485,00 |
| 01.09.2026 | 71,94 | 71,94 | 69,96 | 70,14 | -3,18% | 998.981,00 |
| 31.08.2026 | 73,33 | 73,47 | 72,02 | 72,44 | -0,81% | 1.128.792,00 |
| 28.08.2026 | 73,36 | 74,10 | 72,36 | 73,03 | 0,52% | 770.648,00 |
| 27.08.2026 | 72,42 | 73,17 | 72,05 | 72,65 | -0,38% | 630.453,00 |
| 26.08.2026 | 72,43 | 73,16 | 71,69 | 72,93 | 1,26% | 714.903,00 |
| 25.08.2026 | 72,66 | 73,01 | 71,17 | 72,02 | -0,92% | 802.968,00 |
| 24.08.2026 | 74,31 | 74,52 | 72,57 | 72,69 | -1,89% | 814.305,00 |
| 21.08.2026 | 74,94 | 74,94 | 73,78 | 74,09 | 0,41% | 795.537,00 |
| 20.08.2026 | 74,21 | 75,05 | 73,33 | 73,79 | -1,82% | 1.163.227,00 |
| 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 |