88,650$
0,15%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.075.796,00 |
| 31.12.2024 | 91,03 | 92,35 | 90,69 | 91,32 | 0,56% | 973.649,00 |
| 30.12.2024 | 91,28 | 91,68 | 90,10 | 90,81 | -1,01% | 1.033.606,00 |
| 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% | 694.998,00 |
| 24.12.2024 | 91,13 | 91,72 | 90,82 | 91,57 | 0,39% | 309.244,00 |
| 23.12.2024 | 91,51 | 92,12 | 90,28 | 91,21 | -0,60% | 1.175.442,00 |
| 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% | 1.156.241,00 |
| 18.12.2024 | 94,96 | 95,62 | 90,86 | 90,95 | -4,61% | 1.283.381,00 |
| 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% | 1.123.657,00 |
| 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% | 1.409.250,00 |
| 11.12.2024 | 99,64 | 100,12 | 98,86 | 99,33 | 0,01% | 1.496.784,00 |
| 10.12.2024 | 100,21 | 100,45 | 98,18 | 99,32 | -0,76% | 1.318.671,00 |
| 09.12.2024 | 101,67 | 102,54 | 99,93 | 100,08 | -0,98% | 1.267.488,00 |
| 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% | 1.241.488,00 |
| 04.12.2024 | 102,50 | 102,66 | 100,82 | 101,94 | -0,97% | 1.313.876,00 |
| 03.12.2024 | 104,27 | 104,88 | 102,70 | 102,94 | -1,28% | 844.523,00 |
| 02.12.2024 | 104,88 | 105,22 | 103,40 | 104,27 | -0,43% | 835.005,00 |
| 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% | 974.653,00 |
| 25.11.2024 | 106,16 | 107,50 | 105,72 | 105,84 | 0,24% | 1.061.453,00 |
| 22.11.2024 | 103,79 | 105,84 | 103,70 | 105,59 | 1,95% | 1.009.573,00 |
| 21.11.2024 | 101,37 | 103,72 | 100,97 | 103,57 | 2,17% | 137.687,00 |
| 20.11.2024 | 101,15 | 101,56 | 100,56 | 101,37 | 0,04% | 778.863,00 |
| 19.11.2024 | 103,18 | 103,18 | 101,19 | 101,33 | -2,58% | 836.263,00 |
| 18.11.2024 | 103,20 | 104,11 | 102,51 | 104,01 | 2,36% | 1.180.517,00 |
| 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% | 964.525,00 |
| 13.11.2024 | 100,83 | 102,14 | 100,51 | 100,77 | 0,28% | 832.266,00 |
| 12.11.2024 | 101,39 | 102,34 | 100,33 | 100,49 | -1,84% | 1.023.463,00 |
| 11.11.2024 | 101,74 | 103,09 | 100,92 | 102,37 | 0,89% | 1.005.546,00 |
| 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% | 1.271.911,00 |
| 06.11.2024 | 105,00 | 105,03 | 102,49 | 103,68 | 2,78% | 1.751.735,00 |
| 05.11.2024 | 99,08 | 100,92 | 98,17 | 100,88 | 0,83% | 1.127.389,00 |
| 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% | 1.160.980,00 |
| 30.10.2024 | 105,32 | 106,90 | 104,84 | 104,99 | 0,14% | 693.142,00 |
| 29.10.2024 | 105,60 | 106,33 | 104,68 | 104,84 | -1,74% | 632.831,00 |
| 28.10.2024 | 106,34 | 106,86 | 105,69 | 106,70 | 1,20% | 664.857,00 |
| 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% | 637.065,00 |
| 23.10.2024 | 106,50 | 107,54 | 105,82 | 106,98 | -0,07% | 571.873,00 |
| 22.10.2024 | 107,46 | 107,78 | 106,45 | 107,06 | -0,70% | 471.647,00 |
| 21.10.2024 | 108,68 | 108,97 | 106,98 | 107,82 | -0,94% | 500.070,00 |
| 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% | 600.947,00 |
| 16.10.2024 | 108,87 | 110,88 | 108,47 | 108,72 | -1,45% | 952.080,00 |
| 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% | 873.582,00 |
| 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% | 494.599,00 |
| 09.10.2024 | 108,38 | 110,12 | 107,83 | 109,72 | 1,34% | 551.535,00 |
| 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% | 815.421,00 |
| 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% | 1.001.515,00 |
| 02.10.2024 | 110,36 | 110,87 | 109,70 | 110,15 | -0,43% | 525.023,00 |
| 01.10.2024 | 112,01 | 112,01 | 110,00 | 110,63 | -1,18% | 877.819,00 |
| 30.09.2024 | 113,03 | 113,03 | 110,90 | 111,95 | -0,38% | 726.250,00 |
| 27.09.2024 | 114,24 | 114,50 | 112,09 | 112,38 | -1,22% | 836.054,00 |
| 26.09.2024 | 111,93 | 114,16 | 111,86 | 113,77 | 3,12% | 872.187,00 |
| 25.09.2024 | 111,43 | 111,43 | 109,85 | 110,33 | -0,23% | 587.969,00 |
| 24.09.2024 | 108,78 | 111,12 | 108,76 | 110,58 | 2,38% | 879.586,00 |
| 23.09.2024 | 107,35 | 108,14 | 106,77 | 108,01 | 1,29% | 884.129,00 |
| 20.09.2024 | 107,34 | 107,34 | 105,82 | 106,63 | -1,51% | 1.442.454,00 |
| 19.09.2024 | 108,72 | 108,81 | 107,08 | 108,26 | 1,77% | 1.053.505,00 |
| 18.09.2024 | 106,04 | 108,04 | 105,63 | 106,38 | 0,42% | 903.114,00 |
| 17.09.2024 | 105,91 | 107,11 | 105,40 | 105,93 | 0,52% | 1.041.064,00 |
| 16.09.2024 | 102,84 | 105,88 | 102,84 | 105,38 | 2,21% | 1.158.366,00 |
| 13.09.2024 | 100,45 | 103,18 | 100,45 | 103,10 | 3,49% | 1.049.270,00 |
| 12.09.2024 | 98,80 | 99,76 | 97,63 | 99,62 | 0,70% | 847.234,00 |
| 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% | 548.072,00 |
| 09.09.2024 | 97,47 | 98,94 | 97,37 | 98,01 | 0,86% | 1.262.277,00 |
| 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% | 796.090,00 |
| 04.09.2024 | 100,25 | 101,40 | 99,15 | 99,24 | -1,05% | 739.535,00 |
| 03.09.2024 | 101,04 | 102,31 | 99,54 | 100,29 | -2,03% | 773.546,00 |
| 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% | 495.684,00 |
| 28.08.2024 | 100,21 | 100,84 | 99,53 | 100,06 | -0,56% | 713.522,00 |
| 27.08.2024 | 100,84 | 100,97 | 100,07 | 100,62 | -0,41% | 410.567,00 |
| 26.08.2024 | 101,40 | 102,40 | 100,93 | 101,03 | 0,23% | 411.776,00 |
| 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% | 366.706,00 |
| 21.08.2024 | 98,10 | 99,36 | 97,90 | 99,03 | 1,76% | 549.708,00 |
| 20.08.2024 | 97,41 | 97,89 | 96,96 | 97,32 | -0,29% | 427.069,00 |
| 19.08.2024 | 97,87 | 98,08 | 97,17 | 97,60 | -0,15% | 570.928,00 |
| 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% | 583.446,00 |
| 14.08.2024 | 95,91 | 96,30 | 95,15 | 95,61 | -0,02% | 657.617,00 |
| 13.08.2024 | 95,13 | 96,09 | 94,36 | 95,63 | 1,12% | 774.680,00 |