98,708$
-1,84%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 103,79 | 105,04 | 103,49 | 104,72 | 0,47% | 498.661,00 |
| 27.11.2024 | 104,71 | 106,14 | 103,82 | 104,23 | -0,70% | 716.798,00 |
| 26.11.2024 | 106,20 | 106,20 | 104,35 | 104,97 | -0,82% | 991.107,00 |
| 25.11.2024 | 106,16 | 107,50 | 105,72 | 105,84 | 0,24% | 1.092.878,00 |
| 22.11.2024 | 103,79 | 105,84 | 103,70 | 105,59 | 1,92% | 1.009.573,00 |
| 21.11.2024 | 101,40 | 103,72 | 100,53 | 103,60 | 2,20% | 1.247.951,00 |
| 20.11.2024 | 101,15 | 101,56 | 100,56 | 101,37 | 0,04% | 1.788.167,00 |
| 19.11.2024 | 103,18 | 103,18 | 101,19 | 101,33 | -2,58% | 851.768,00 |
| 18.11.2024 | 103,20 | 104,11 | 102,51 | 104,01 | 2,36% | 1.180.561,00 |
| 15.11.2024 | 101,01 | 102,06 | 100,80 | 101,61 | 0,85% | 990.039,00 |
| 14.11.2024 | 101,17 | 101,41 | 100,11 | 100,75 | -0,02% | 1.026.608,00 |
| 13.11.2024 | 100,83 | 102,14 | 100,51 | 100,77 | 0,28% | 832.377,00 |
| 12.11.2024 | 101,39 | 102,34 | 100,33 | 100,49 | -1,84% | 1.023.772,00 |
| 11.11.2024 | 101,74 | 103,09 | 100,92 | 102,37 | 0,89% | 1.108.108,00 |
| 08.11.2024 | 102,60 | 102,94 | 101,16 | 101,47 | -2,00% | 1.116.479,00 |
| 07.11.2024 | 103,64 | 104,81 | 103,03 | 103,54 | -0,14% | 1.527.597,00 |
| 06.11.2024 | 105,00 | 105,03 | 102,49 | 103,68 | 2,78% | 1.751.831,00 |
| 05.11.2024 | 99,08 | 100,92 | 98,17 | 100,88 | 0,83% | 1.127.746,00 |
| 04.11.2024 | 101,87 | 102,39 | 99,93 | 100,05 | -1,02% | 1.196.418,00 |
| 01.11.2024 | 102,00 | 104,54 | 100,00 | 101,08 | -3,82% | 1.789.392,00 |
| 31.10.2024 | 104,94 | 105,79 | 104,38 | 105,09 | 0,10% | 1.318.199,00 |
| 30.10.2024 | 105,32 | 106,90 | 104,84 | 104,99 | 0,14% | 693.221,00 |
| 29.10.2024 | 105,60 | 106,33 | 104,68 | 104,84 | -1,74% | 634.797,00 |
| 28.10.2024 | 106,34 | 106,86 | 105,69 | 106,70 | 1,20% | 692.419,00 |
| 25.10.2024 | 106,85 | 107,02 | 105,24 | 105,43 | -1,21% | 603.275,00 |
| 24.10.2024 | 107,73 | 108,03 | 106,03 | 106,72 | -0,24% | 637.908,00 |
| 23.10.2024 | 106,50 | 107,54 | 105,82 | 106,98 | -0,07% | 745.655,00 |
| 22.10.2024 | 107,46 | 107,78 | 106,45 | 107,06 | -0,70% | 848.944,00 |
| 21.10.2024 | 108,68 | 108,97 | 106,98 | 107,82 | -0,94% | 513.773,00 |
| 18.10.2024 | 110,00 | 110,05 | 108,18 | 108,84 | -0,56% | 872.352,00 |
| 17.10.2024 | 109,33 | 109,53 | 107,98 | 109,45 | 0,67% | 610.576,00 |
| 16.10.2024 | 108,87 | 110,88 | 108,47 | 108,72 | -1,45% | 952.187,00 |
| 15.10.2024 | 110,39 | 111,79 | 109,68 | 110,32 | -0,08% | 934.592,00 |
| 14.10.2024 | 109,88 | 110,75 | 109,31 | 110,41 | -0,14% | 873.605,00 |
| 11.10.2024 | 110,42 | 111,25 | 110,42 | 110,57 | 0,42% | 523.498,00 |
| 10.10.2024 | 109,72 | 110,77 | 109,09 | 110,11 | 0,36% | 495.338,00 |
| 09.10.2024 | 108,38 | 110,12 | 107,83 | 109,72 | 1,34% | 567.716,00 |
| 08.10.2024 | 108,27 | 108,93 | 106,90 | 108,27 | -0,92% | 1.071.471,00 |
| 07.10.2024 | 108,59 | 109,43 | 107,80 | 109,27 | 0,25% | 820.335,00 |
| 04.10.2024 | 109,41 | 109,85 | 107,95 | 109,00 | 0,99% | 764.000,00 |
| 03.10.2024 | 109,47 | 109,69 | 107,47 | 107,93 | -2,02% | 1.004.797,00 |
| 02.10.2024 | 110,36 | 110,87 | 109,70 | 110,15 | -0,43% | 537.404,00 |
| 01.10.2024 | 112,01 | 112,01 | 110,00 | 110,63 | -1,18% | 877.904,00 |
| 30.09.2024 | 113,03 | 113,03 | 110,90 | 111,95 | -0,38% | 729.530,00 |