79,020$
-0,58%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 74,66 | 79,28 | 74,47 | 78,20 | 4,74% | 3.271.664,00 |
| 30.06.2025 | 75,85 | 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 | 76,06 | 76,35 | 75,59 | 75,87 | -0,77% | 1.274.489,00 |
| 24.06.2025 | 75,77 | 77,34 | 75,61 | 76,46 | 1,93% | 1.707.571,00 |
| 23.06.2025 | 73,66 | 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 |
| 17.06.2025 | 76,49 | 76,72 | 75,15 | 75,17 | -2,43% | 1.439.825,00 |
| 16.06.2025 | 77,38 | 77,65 | 76,05 | 77,04 | 1,12% | 1.596.953,00 |
| 13.06.2025 | 77,04 | 78,45 | 76,01 | 76,19 | -3,50% | 1.688.136,00 |
| 12.06.2025 | 79,25 | 79,69 | 78,51 | 78,95 | -1,36% | 1.460.456,00 |
| 11.06.2025 | 81,78 | 81,79 | 79,78 | 80,04 | -1,51% | 1.327.911,00 |
| 10.06.2025 | 80,41 | 81,72 | 80,14 | 81,27 | 1,65% | 1.417.645,00 |
| 09.06.2025 | 79,91 | 80,96 | 78,76 | 79,95 | 1,42% | 1.606.943,00 |
| 06.06.2025 | 79,29 | 79,65 | 78,17 | 78,83 | 0,63% | 1.941.867,00 |
| 05.06.2025 | 81,07 | 81,57 | 77,98 | 78,34 | -3,08% | 2.529.703,00 |
| 04.06.2025 | 80,47 | 81,06 | 80,12 | 80,83 | 0,46% | 1.590.193,00 |
| 03.06.2025 | 78,15 | 81,19 | 77,42 | 80,46 | 2,35% | 2.261.151,00 |
| 02.06.2025 | 78,30 | 78,88 | 77,20 | 78,61 | 0,31% | 3.095.910,00 |
| 30.05.2025 | 81,35 | 81,35 | 77,67 | 78,37 | -3,84% | 9.704.164,00 |
| 29.05.2025 | 81,72 | 81,88 | 80,61 | 81,50 | 0,65% | 1.406.801,00 |
| 28.05.2025 | 82,51 | 82,78 | 80,71 | 80,97 | -1,82% | 1.838.858,00 |
| 27.05.2025 | 81,61 | 82,83 | 81,16 | 82,47 | 2,40% | 1.872.571,00 |
| 23.05.2025 | 80,04 | 80,79 | 79,54 | 80,54 | -1,01% | 1.056.467,00 |
| 22.05.2025 | 81,10 | 81,87 | 80,40 | 81,36 | -0,15% | 1.200.938,00 |
| 21.05.2025 | 81,80 | 82,39 | 80,55 | 81,48 | -1,06% | 1.255.405,00 |
| 20.05.2025 | 82,14 | 82,71 | 81,88 | 82,35 | 0,23% | 1.021.828,00 |
| 19.05.2025 | 81,21 | 82,20 | 80,57 | 82,16 | -0,51% | 1.412.323,00 |
| 16.05.2025 | 81,03 | 82,60 | 80,53 | 82,58 | 1,64% | 1.162.698,00 |
| 15.05.2025 | 80,73 | 81,42 | 79,56 | 81,25 | 0,54% | 1.582.611,00 |
| 14.05.2025 | 81,96 | 82,06 | 80,13 | 80,81 | -1,92% | 1.576.032,00 |
| 13.05.2025 | 83,03 | 83,61 | 82,26 | 82,39 | -0,46% | 2.018.720,00 |
| 12.05.2025 | 81,70 | 84,18 | 81,11 | 82,77 | 6,80% | 1.887.064,00 |
| 09.05.2025 | 77,90 | 78,66 | 77,25 | 77,50 | 0,06% | 1.198.112,00 |
| 08.05.2025 | 75,95 | 78,56 | 75,87 | 77,45 | 2,90% | 1.556.812,00 |
| 07.05.2025 | 76,17 | 76,22 | 74,86 | 75,27 | -1,08% | 1.561.458,00 |
| 06.05.2025 | 75,76 | 77,01 | 75,76 | 76,09 | -0,17% | 966.978,00 |
| 05.05.2025 | 77,22 | 77,95 | 76,11 | 76,22 | -2,18% | 1.187.467,00 |
| 02.05.2025 | 77,73 | 78,59 | 76,65 | 77,92 | 2,23% | 1.546.233,00 |
| 01.05.2025 | 77,01 | 77,62 | 76,14 | 76,22 | -1,01% | 1.341.731,00 |
| 30.04.2025 | 75,05 | 77,21 | 74,82 | 77,00 | 1,00% | 1.488.444,00 |
| 29.04.2025 | 75,28 | 76,72 | 74,87 | 76,24 | 0,70% | 1.643.697,00 |
| 28.04.2025 | 75,71 | 77,11 | 74,80 | 75,71 | -0,17% | 1.800.572,00 |
| 25.04.2025 | 77,14 | 78,47 | 75,33 | 75,84 | -6,16% | 2.158.788,00 |
| 24.04.2025 | 79,08 | 81,10 | 78,46 | 80,82 | 2,51% | 1.806.578,00 |
| 23.04.2025 | 81,77 | 82,99 | 78,30 | 78,84 | -0,57% | 1.510.501,00 |
| 22.04.2025 | 78,11 | 79,38 | 77,71 | 79,29 | 3,05% | 1.861.643,00 |
| 21.04.2025 | 76,35 | 77,06 | 75,46 | 76,94 | 0,23% | 1.199.541,00 |
| 17.04.2025 | 77,18 | 78,10 | 76,49 | 76,76 | -0,04% | 1.629.781,00 |
| 16.04.2025 | 77,85 | 78,81 | 75,95 | 76,79 | -1,15% | 940.084,00 |
| 15.04.2025 | 79,00 | 79,33 | 76,88 | 77,68 | -2,13% | 2.168.838,00 |
| 14.04.2025 | 80,36 | 80,48 | 78,36 | 79,37 | 1,30% | 1.191.657,00 |
| 11.04.2025 | 76,15 | 78,82 | 74,63 | 78,35 | 3,04% | 2.057.201,00 |
| 10.04.2025 | 78,98 | 79,53 | 73,37 | 76,04 | -6,68% | 2.127.012,00 |
| 09.04.2025 | 71,60 | 82,02 | 71,31 | 81,48 | 12,08% | 3.161.346,00 |
| 08.04.2025 | 76,29 | 76,61 | 70,90 | 72,70 | -1,29% | 3.853.084,00 |
| 07.04.2025 | 73,34 | 78,28 | 70,91 | 73,65 | -2,49% | 2.327.440,00 |
| 04.04.2025 | 77,93 | 78,29 | 73,78 | 75,53 | -5,56% | 2.507.638,00 |
| 03.04.2025 | 85,61 | 85,61 | 79,82 | 79,98 | -9,41% | 1.555.500,00 |
| 02.04.2025 | 87,19 | 88,73 | 86,78 | 88,29 | 0,24% | 758.689,00 |
| 01.04.2025 | 87,99 | 88,53 | 87,14 | 88,08 | -0,03% | 1.097.431,00 |
| 31.03.2025 | 86,48 | 88,56 | 85,84 | 88,11 | 1,22% | 1.345.335,00 |
| 28.03.2025 | 89,28 | 89,28 | 86,50 | 87,05 | -2,10% | 880.803,00 |
| 27.03.2025 | 89,01 | 89,55 | 87,78 | 88,92 | -0,70% | 1.169.796,00 |
| 26.03.2025 | 89,73 | 90,31 | 89,00 | 89,55 | 0,24% | 865.429,00 |
| 25.03.2025 | 90,25 | 90,95 | 89,06 | 89,34 | -0,83% | 1.437.936,00 |
| 24.03.2025 | 89,35 | 90,63 | 88,57 | 90,09 | 1,58% | 1.291.531,00 |
| 21.03.2025 | 88,67 | 89,38 | 87,42 | 88,69 | -1,32% | 2.390.050,00 |
| 20.03.2025 | 90,32 | 91,27 | 89,50 | 89,88 | -1,64% | 998.198,00 |
| 19.03.2025 | 91,17 | 92,19 | 90,76 | 91,38 | 0,12% | 1.006.659,00 |
| 18.03.2025 | 90,99 | 91,88 | 90,33 | 91,27 | 0,12% | 875.344,00 |
| 17.03.2025 | 89,68 | 91,67 | 89,68 | 91,16 | 0,09% | 1.133.263,00 |
| 14.03.2025 | 91,41 | 92,06 | 90,26 | 91,08 | 0,60% | 921.512,00 |
| 13.03.2025 | 92,41 | 94,11 | 89,61 | 90,54 | -2,02% | 1.106.617,00 |
| 12.03.2025 | 95,01 | 95,71 | 92,33 | 92,41 | -2,24% | 1.095.816,00 |
| 11.03.2025 | 97,08 | 97,08 | 93,20 | 94,53 | -2,60% | 1.250.272,00 |
| 10.03.2025 | 98,05 | 99,89 | 96,19 | 97,05 | -1,76% | 800.884,00 |
| 07.03.2025 | 96,35 | 99,19 | 96,07 | 98,79 | 1,91% | 870.458,00 |
| 06.03.2025 | 97,50 | 98,07 | 96,15 | 96,94 | -0,81% | 961.467,00 |
| 05.03.2025 | 93,61 | 98,22 | 93,61 | 97,73 | 4,96% | 1.170.756,00 |
| 04.03.2025 | 93,89 | 94,44 | 92,18 | 93,11 | -1,43% | 1.129.635,00 |
| 03.03.2025 | 98,51 | 99,19 | 94,09 | 94,46 | -3,46% | 1.054.136,00 |
| 28.02.2025 | 97,06 | 98,55 | 96,95 | 97,85 | 0,98% | 866.471,00 |
| 27.02.2025 | 97,58 | 98,19 | 96,77 | 96,90 | -1,31% | 803.459,00 |
| 26.02.2025 | 99,65 | 100,30 | 98,01 | 98,19 | -0,75% | 858.242,00 |
| 25.02.2025 | 98,74 | 100,14 | 98,05 | 98,93 | 0,71% | 762.357,00 |
| 24.02.2025 | 98,86 | 99,19 | 97,73 | 98,23 | -0,50% | 798.052,00 |
| 21.02.2025 | 101,00 | 101,00 | 98,60 | 98,72 | -1,83% | 727.019,00 |
| 20.02.2025 | 101,18 | 101,81 | 99,88 | 100,56 | -0,69% | 678.929,00 |
| 19.02.2025 | 101,43 | 102,91 | 100,84 | 101,26 | -2,14% | 976.214,00 |
| 18.02.2025 | 101,15 | 103,82 | 100,88 | 103,47 | 2,44% | 1.123.464,00 |
| 14.02.2025 | 102,07 | 102,49 | 100,95 | 101,01 | -0,56% | 829.352,00 |
| 13.02.2025 | 101,72 | 102,16 | 100,95 | 101,58 | 0,30% | 744.360,00 |
| 12.02.2025 | 99,54 | 102,13 | 99,38 | 101,28 | 0,53% | 1.267.353,00 |
| 11.02.2025 | 99,24 | 101,00 | 99,24 | 100,75 | 1,71% | 949.011,00 |
| 10.02.2025 | 99,86 | 99,86 | 98,63 | 99,06 | -0,16% | 942.368,00 |