75,000$
-0,29%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 74,09 | 75,76 | 73,54 | 75,51 | 0,39% | 274,00 |
| 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 | -3,61% | 1.986.757,00 |
| 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 | 68,50 | 69,83 | 67,98 | 69,29 | 1,79% | 1.587.320,00 |
| 13.01.2026 | 68,46 | 69,16 | 67,32 | 68,07 | -0,48% | 1.044.999,00 |
| 12.01.2026 | 68,34 | 69,12 | 67,32 | 68,40 | -0,52% | 1.280.145,00 |
| 09.01.2026 | 68,61 | 68,94 | 67,55 | 68,76 | -0,03% | 1.365.420,00 |
| 08.01.2026 | 65,51 | 70,31 | 65,51 | 68,78 | 3,82% | 2.318.161,00 |
| 07.01.2026 | 68,17 | 68,50 | 65,83 | 66,25 | -3,03% | 1.925.824,00 |
| 06.01.2026 | 64,52 | 68,38 | 64,47 | 68,32 | 5,51% | 2.609.694,00 |
| 05.01.2026 | 64,08 | 65,75 | 64,08 | 64,75 | 0,64% | 1.467.856,00 |