100,780$
3,75%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 98,19 | 100,78 | 95,48 | 100,73 | 3,70% | 1.455.225,00 |
| 25.07.2024 | 96,36 | 98,17 | 95,77 | 97,14 | 0,79% | 1.133.946,00 |
| 24.07.2024 | 97,69 | 98,54 | 96,36 | 96,38 | -1,09% | 822.180,00 |
| 23.07.2024 | 97,78 | 97,78 | 96,60 | 97,44 | 0,13% | 649.649,00 |
| 22.07.2024 | 97,74 | 98,06 | 95,96 | 97,31 | 0,16% | 756.351,00 |
| 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% | 517.457,00 |
| 17.07.2024 | 99,90 | 101,80 | 99,52 | 100,43 | 0,25% | 484.104,00 |
| 16.07.2024 | 97,75 | 100,55 | 97,67 | 100,18 | 2,60% | 950.303,00 |
| 15.07.2024 | 98,48 | 99,18 | 97,58 | 97,64 | -1,01% | 632.772,00 |
| 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% | 673.824,00 |
| 10.07.2024 | 95,56 | 96,71 | 95,24 | 96,10 | 1,52% | 676.014,00 |
| 09.07.2024 | 95,34 | 95,87 | 94,41 | 94,66 | -1,14% | 661.043,00 |
| 08.07.2024 | 95,30 | 95,96 | 94,97 | 95,75 | 1,32% | 687.610,00 |
| 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% | 672.174,00 |
| 01.07.2024 | 98,20 | 98,26 | 94,88 | 95,17 | -2,86% | 839.218,00 |
| 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% | 808.937,00 |
| 26.06.2024 | 97,25 | 98,51 | 96,25 | 98,20 | 0,26% | 719.491,00 |
| 25.06.2024 | 100,16 | 100,65 | 97,90 | 97,95 | -2,68% | 901.461,00 |
| 24.06.2024 | 99,00 | 101,09 | 98,52 | 100,65 | 2,07% | 1.003.517,00 |
| 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% | 716.796,00 |
| 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% | 1.030.310,00 |
| 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% | 782.705,00 |
| 12.06.2024 | 105,00 | 105,98 | 103,69 | 103,89 | 0,38% | 850.381,00 |
| 11.06.2024 | 102,75 | 103,66 | 102,21 | 103,50 | 0,29% | 1.424.228,00 |
| 10.06.2024 | 102,69 | 103,61 | 101,93 | 103,20 | -0,10% | 1.381.803,00 |
| 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% | 1.498.723,00 |
| 05.06.2024 | 97,45 | 98,69 | 97,40 | 98,43 | 0,95% | 644.513,00 |
| 04.06.2024 | 97,77 | 98,32 | 97,06 | 97,50 | -1,11% | 938.267,00 |
| 03.06.2024 | 101,50 | 101,53 | 98,07 | 98,59 | -2,70% | 810.143,00 |
| 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% | 638.835,00 |
| 29.05.2024 | 99,85 | 100,23 | 98,25 | 98,45 | -2,26% | 613.845,00 |
| 28.05.2024 | 100,53 | 101,06 | 100,06 | 100,73 | 0,50% | 588.017,00 |
| 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% | 576.706,00 |
| 22.05.2024 | 99,18 | 99,88 | 98,55 | 99,42 | -0,53% | 522.573,00 |
| 21.05.2024 | 100,34 | 100,50 | 99,53 | 99,95 | -0,66% | 464.909,00 |
| 20.05.2024 | 100,32 | 100,78 | 100,06 | 100,61 | 0,23% | 468.838,00 |
| 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% | 644.235,00 |
| 15.05.2024 | 101,17 | 101,61 | 100,25 | 100,81 | 0,08% | 666.871,00 |
| 14.05.2024 | 101,25 | 101,59 | 100,44 | 100,73 | -0,29% | 659.561,00 |
| 13.05.2024 | 101,59 | 101,97 | 100,79 | 101,02 | -0,01% | 539.136,00 |
| 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% | 724.360,00 |
| 08.05.2024 | 99,97 | 101,26 | 99,77 | 100,76 | 0,13% | 716.078,00 |
| 07.05.2024 | 99,36 | 101,19 | 99,36 | 100,63 | 1,90% | 1.097.888,00 |
| 06.05.2024 | 98,00 | 98,76 | 97,80 | 98,75 | 1,28% | 602.292,00 |
| 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% | 990.244,00 |
| 30.04.2024 | 96,66 | 96,81 | 94,29 | 94,44 | -2,98% | 886.356,00 |
| 29.04.2024 | 97,70 | 99,25 | 96,60 | 97,34 | 1,86% | 1.308.256,00 |
| 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% | 1.631.678,00 |
| 24.04.2024 | 96,42 | 97,05 | 95,92 | 96,36 | -0,45% | 1.071.092,00 |
| 23.04.2024 | 96,50 | 97,24 | 96,39 | 96,80 | -0,27% | 518.412,00 |
| 22.04.2024 | 96,55 | 97,77 | 95,81 | 97,06 | 0,66% | 626.380,00 |
| 19.04.2024 | 96,12 | 96,99 | 96,00 | 96,42 | 0,42% | 698.235,00 |
| 18.04.2024 | 96,71 | 96,71 | 95,27 | 96,02 | 0,05% | 652.331,00 |
| 17.04.2024 | 97,33 | 97,61 | 95,92 | 95,97 | -0,45% | 706.057,00 |
| 16.04.2024 | 96,83 | 97,08 | 95,75 | 96,40 | -0,95% | 896.263,00 |
| 15.04.2024 | 98,91 | 99,30 | 96,45 | 97,32 | -0,67% | 1.412.855,00 |
| 12.04.2024 | 99,30 | 99,75 | 97,11 | 97,98 | -2,04% | 842.459,00 |
| 11.04.2024 | 100,86 | 101,36 | 99,31 | 100,02 | -0,63% | 757.545,00 |
| 10.04.2024 | 101,07 | 101,27 | 99,42 | 100,65 | -1,28% | 968.196,00 |
| 09.04.2024 | 101,52 | 102,36 | 100,45 | 101,95 | 1,41% | 793.381,00 |
| 08.04.2024 | 100,24 | 100,90 | 99,96 | 100,53 | 0,70% | 799.543,00 |
| 05.04.2024 | 99,61 | 100,16 | 98,80 | 99,83 | 0,16% | 614.864,00 |
| 04.04.2024 | 102,71 | 102,71 | 99,29 | 99,67 | -2,30% | 773.200,00 |
| 03.04.2024 | 100,78 | 102,16 | 100,33 | 102,02 | 1,58% | 825.635,00 |
| 02.04.2024 | 100,19 | 100,75 | 99,51 | 100,43 | 0,13% | 816.738,00 |
| 01.04.2024 | 100,25 | 100,53 | 99,43 | 100,30 | 0,08% | 415.052,00 |
| 28.03.2024 | 99,97 | 100,61 | 99,21 | 100,22 | 0,64% | 1.023.103,00 |
| 27.03.2024 | 99,19 | 99,86 | 98,54 | 99,58 | 1,28% | 874.572,00 |
| 26.03.2024 | 99,50 | 100,37 | 97,98 | 98,32 | -0,95% | 1.768.735,00 |
| 25.03.2024 | 95,73 | 99,53 | 95,69 | 99,26 | 4,19% | 2.045.424,00 |
| 22.03.2024 | 95,87 | 96,95 | 95,27 | 95,27 | -0,21% | 1.119.659,00 |
| 21.03.2024 | 93,92 | 98,00 | 93,87 | 95,47 | 1,92% | 1.023.121,00 |
| 20.03.2024 | 93,28 | 94,35 | 92,73 | 93,67 | 0,64% | 1.486.669,00 |
| 19.03.2024 | 92,44 | 93,46 | 92,26 | 93,07 | 0,83% | 1.092.463,00 |
| 18.03.2024 | 92,51 | 92,67 | 91,60 | 92,30 | 0,00% | 1.448.717,00 |
| 15.03.2024 | 91,02 | 92,95 | 90,83 | 92,30 | 1,20% | 1.878.816,00 |
| 14.03.2024 | 90,95 | 91,58 | 89,40 | 91,21 | -1,95% | 2.395.638,00 |
| 13.03.2024 | 92,35 | 93,24 | 92,00 | 93,02 | 1,06% | 1.412.175,00 |
| 12.03.2024 | 91,75 | 92,56 | 91,47 | 92,04 | 0,40% | 879.489,00 |
| 11.03.2024 | 89,93 | 92,36 | 89,77 | 91,67 | 2,06% | 1.178.193,00 |
| 08.03.2024 | 89,73 | 89,93 | 88,95 | 89,82 | 0,70% | 953.663,00 |
| 07.03.2024 | 87,75 | 89,50 | 87,62 | 89,20 | 2,42% | 1.157.161,00 |
| 06.03.2024 | 88,23 | 88,53 | 86,70 | 87,09 | -0,24% | 1.034.921,00 |
| 05.03.2024 | 87,40 | 88,39 | 86,91 | 87,30 | -1,03% | 822.988,00 |