98,909$
0,73%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 98,19 | 99,02 | 96,05 | 98,93 | 0,75% | 783.036,00 |
| 10.09.2024 | 98,26 | 98,26 | 96,93 | 98,19 | 0,18% | 548.435,00 |
| 09.09.2024 | 97,47 | 98,94 | 97,37 | 98,01 | 0,86% | 1.274.447,00 |
| 06.09.2024 | 97,67 | 98,87 | 96,54 | 97,17 | -0,86% | 1.593.493,00 |
| 05.09.2024 | 99,39 | 99,39 | 97,64 | 98,01 | -1,24% | 796.684,00 |
| 04.09.2024 | 100,25 | 101,40 | 99,15 | 99,24 | -1,05% | 747.369,00 |
| 03.09.2024 | 101,04 | 102,31 | 99,54 | 100,29 | -2,03% | 947.210,00 |
| 30.08.2024 | 101,27 | 102,55 | 100,82 | 102,37 | 1,36% | 808.987,00 |
| 29.08.2024 | 100,60 | 101,86 | 99,53 | 101,00 | 0,94% | 496.136,00 |
| 28.08.2024 | 100,21 | 100,84 | 99,53 | 100,06 | -0,56% | 749.017,00 |
| 27.08.2024 | 100,84 | 100,97 | 100,07 | 100,62 | -0,41% | 410.675,00 |
| 26.08.2024 | 101,40 | 102,40 | 100,93 | 101,03 | 0,23% | 413.219,00 |
| 23.08.2024 | 99,32 | 101,57 | 98,90 | 100,80 | 2,10% | 407.197,00 |
| 22.08.2024 | 99,06 | 99,77 | 98,39 | 98,73 | -0,30% | 370.268,00 |
| 21.08.2024 | 98,10 | 99,36 | 97,90 | 99,03 | 1,76% | 645.544,00 |
| 20.08.2024 | 97,41 | 97,89 | 96,96 | 97,32 | -0,29% | 492.833,00 |
| 19.08.2024 | 97,87 | 98,08 | 97,17 | 97,60 | -0,15% | 570.938,00 |
| 16.08.2024 | 98,15 | 98,21 | 96,80 | 97,75 | -0,66% | 652.820,00 |
| 15.08.2024 | 96,96 | 98,84 | 96,93 | 98,40 | 2,92% | 655.975,00 |
| 14.08.2024 | 95,91 | 96,30 | 95,15 | 95,61 | -0,02% | 820.158,00 |
| 13.08.2024 | 95,13 | 96,09 | 94,36 | 95,63 | 1,12% | 774.721,00 |
| 12.08.2024 | 95,03 | 95,56 | 94,09 | 94,57 | -0,52% | 971.227,00 |
| 09.08.2024 | 95,55 | 95,90 | 94,60 | 95,06 | -0,42% | 705.647,00 |
| 08.08.2024 | 94,61 | 95,53 | 94,49 | 95,46 | 1,75% | 679.852,00 |
| 07.08.2024 | 96,23 | 97,35 | 93,72 | 93,82 | -1,70% | 1.318.233,00 |
| 06.08.2024 | 94,51 | 97,35 | 94,40 | 95,44 | 1,33% | 1.071.426,00 |
| 05.08.2024 | 95,37 | 95,37 | 93,61 | 94,19 | -3,38% | 1.331.726,00 |
| 02.08.2024 | 100,00 | 100,48 | 96,43 | 97,49 | -4,14% | 1.135.947,00 |
| 01.08.2024 | 103,50 | 104,05 | 100,63 | 101,70 | -1,58% | 1.114.042,00 |
| 31.07.2024 | 104,00 | 104,84 | 103,01 | 103,33 | 0,06% | 1.645.743,00 |
| 30.07.2024 | 101,23 | 103,88 | 101,23 | 103,27 | 2,00% | 996.905,00 |
| 29.07.2024 | 101,02 | 101,64 | 100,21 | 101,25 | 0,52% | 1.020.260,00 |
| 26.07.2024 | 98,19 | 100,78 | 95,48 | 100,73 | 3,70% | 1.475.991,00 |
| 25.07.2024 | 96,36 | 98,17 | 95,77 | 97,14 | 0,79% | 1.136.582,00 |
| 24.07.2024 | 97,69 | 98,54 | 96,36 | 96,38 | -1,09% | 822.799,00 |
| 23.07.2024 | 97,78 | 97,78 | 96,60 | 97,44 | 0,13% | 649.853,00 |
| 22.07.2024 | 97,74 | 98,06 | 95,96 | 97,31 | 0,16% | 756.663,00 |
| 19.07.2024 | 99,10 | 99,23 | 96,62 | 97,15 | -2,33% | 494.946,00 |
| 18.07.2024 | 99,66 | 101,36 | 99,02 | 99,47 | -0,96% | 517.549,00 |
| 17.07.2024 | 99,90 | 101,80 | 99,52 | 100,43 | 0,25% | 484.609,00 |
| 16.07.2024 | 97,75 | 100,55 | 97,67 | 100,18 | 2,60% | 1.008.258,00 |
| 15.07.2024 | 98,48 | 99,18 | 97,58 | 97,64 | -1,01% | 712.449,00 |
| 12.07.2024 | 98,90 | 99,31 | 98,24 | 98,64 | 0,32% | 641.295,00 |
| 11.07.2024 | 97,42 | 99,17 | 97,42 | 98,33 | 2,32% | 686.931,00 |
| 10.07.2024 | 95,56 | 96,71 | 95,24 | 96,10 | 1,52% | 722.747,00 |
| 09.07.2024 | 95,34 | 95,87 | 94,41 | 94,66 | -1,14% | 661.553,00 |
| 08.07.2024 | 95,30 | 95,96 | 94,97 | 95,75 | 1,32% | 688.601,00 |
| 05.07.2024 | 95,14 | 95,24 | 93,45 | 94,50 | -1,43% | 1.550.647,00 |
| 03.07.2024 | 95,80 | 96,60 | 95,36 | 95,87 | 0,55% | 381.410,00 |
| 02.07.2024 | 95,38 | 95,68 | 94,33 | 95,35 | 0,19% | 704.323,00 |
| 01.07.2024 | 98,20 | 98,26 | 94,88 | 95,17 | -2,86% | 919.902,00 |
| 28.06.2024 | 97,43 | 98,42 | 97,40 | 97,97 | 0,81% | 1.137.842,00 |
| 27.06.2024 | 98,19 | 98,59 | 96,73 | 97,18 | -1,04% | 809.245,00 |
| 26.06.2024 | 97,25 | 98,51 | 96,25 | 98,20 | 0,26% | 720.772,00 |
| 25.06.2024 | 100,16 | 100,65 | 97,90 | 97,95 | -2,68% | 902.314,00 |
| 24.06.2024 | 99,00 | 101,09 | 98,52 | 100,65 | 2,07% | 1.003.571,00 |
| 21.06.2024 | 97,80 | 98,72 | 97,03 | 98,61 | 0,54% | 1.651.630,00 |
| 20.06.2024 | 98,30 | 99,13 | 98,00 | 98,08 | -0,93% | 719.693,00 |
| 18.06.2024 | 99,29 | 99,92 | 98,65 | 99,00 | -0,26% | 580.497,00 |
| 17.06.2024 | 98,59 | 99,85 | 98,21 | 99,26 | -0,25% | 1.034.075,00 |
| 14.06.2024 | 101,61 | 102,07 | 99,28 | 99,51 | -2,98% | 746.452,00 |
| 13.06.2024 | 103,46 | 103,79 | 101,47 | 102,57 | -1,27% | 792.867,00 |
| 12.06.2024 | 105,00 | 105,98 | 103,69 | 103,89 | 0,38% | 850.502,00 |
| 11.06.2024 | 102,75 | 103,66 | 102,21 | 103,50 | 0,29% | 1.424.236,00 |
| 10.06.2024 | 102,69 | 103,61 | 101,93 | 103,20 | -0,10% | 1.382.113,00 |
| 07.06.2024 | 100,33 | 103,67 | 100,33 | 103,30 | 2,27% | 1.715.253,00 |
| 06.06.2024 | 98,25 | 101,44 | 98,25 | 101,01 | 2,62% | 1.499.168,00 |
| 05.06.2024 | 97,45 | 98,69 | 97,40 | 98,43 | 0,95% | 644.820,00 |
| 04.06.2024 | 97,77 | 98,32 | 97,06 | 97,50 | -1,11% | 943.905,00 |
| 03.06.2024 | 101,50 | 101,53 | 98,07 | 98,59 | -2,70% | 819.168,00 |
| 31.05.2024 | 100,60 | 101,35 | 99,52 | 101,33 | 0,51% | 998.089,00 |
| 30.05.2024 | 98,56 | 100,86 | 98,52 | 100,82 | 2,41% | 638.965,00 |
| 29.05.2024 | 99,85 | 100,23 | 98,25 | 98,45 | -2,26% | 613.847,00 |
| 28.05.2024 | 100,53 | 101,06 | 100,06 | 100,73 | 0,50% | 588.037,00 |
| 24.05.2024 | 99,71 | 100,24 | 99,47 | 100,23 | 1,19% | 316.331,00 |
| 23.05.2024 | 101,31 | 101,31 | 98,73 | 99,05 | -0,37% | 601.733,00 |
| 22.05.2024 | 99,18 | 99,88 | 98,55 | 99,42 | -0,53% | 522.688,00 |
| 21.05.2024 | 100,34 | 100,50 | 99,53 | 99,95 | -0,66% | 488.947,00 |
| 20.05.2024 | 100,32 | 100,78 | 100,06 | 100,61 | 0,23% | 468.845,00 |
| 17.05.2024 | 100,63 | 100,98 | 100,07 | 100,38 | 0,31% | 512.507,00 |
| 16.05.2024 | 100,70 | 101,04 | 99,98 | 100,07 | -0,73% | 645.189,00 |
| 15.05.2024 | 101,17 | 101,61 | 100,25 | 100,81 | 0,08% | 696.220,00 |
| 14.05.2024 | 101,25 | 101,59 | 100,44 | 100,73 | -0,29% | 702.601,00 |
| 13.05.2024 | 101,59 | 101,97 | 100,79 | 101,02 | -0,01% | 617.765,00 |
| 10.05.2024 | 101,27 | 101,74 | 101,01 | 101,03 | -0,06% | 935.711,00 |
| 09.05.2024 | 100,85 | 101,58 | 100,42 | 101,09 | 0,33% | 970.378,00 |
| 08.05.2024 | 99,97 | 101,26 | 99,77 | 100,76 | 0,13% | 775.397,00 |
| 07.05.2024 | 99,36 | 101,19 | 99,36 | 100,63 | 1,90% | 1.100.809,00 |
| 06.05.2024 | 98,00 | 98,76 | 97,80 | 98,75 | 1,28% | 618.454,00 |
| 03.05.2024 | 96,62 | 98,65 | 96,62 | 97,50 | 1,65% | 859.678,00 |
| 02.05.2024 | 95,40 | 96,25 | 94,15 | 95,92 | 1,22% | 682.355,00 |
| 01.05.2024 | 94,76 | 96,50 | 94,53 | 94,76 | 0,34% | 1.003.486,00 |
| 30.04.2024 | 96,66 | 96,81 | 94,29 | 94,44 | -2,98% | 886.359,00 |
| 29.04.2024 | 97,70 | 99,25 | 96,60 | 97,34 | 1,86% | 1.308.283,00 |
| 26.04.2024 | 96,00 | 97,74 | 94,32 | 95,56 | -0,59% | 1.337.744,00 |
| 25.04.2024 | 96,04 | 96,25 | 94,85 | 96,13 | -0,24% | 1.631.680,00 |
| 24.04.2024 | 96,42 | 97,05 | 95,92 | 96,36 | -0,45% | 1.071.093,00 |
| 23.04.2024 | 96,50 | 97,24 | 96,39 | 96,80 | -0,27% | 648.308,00 |
| 22.04.2024 | 96,55 | 97,77 | 95,81 | 97,06 | 0,66% | 787.286,00 |
| 19.04.2024 | 96,12 | 96,99 | 96,00 | 96,42 | 0,42% | 698.235,00 |