98,500€
2,64%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 96,23 | 98,23 | 95,50 | 98,21 | 2,33% | - |
| 20.11.2024 | 96,03 | 96,47 | 95,71 | 95,97 | -0,35% | - |
| 19.11.2024 | 98,41 | 98,56 | 96,09 | 96,31 | -1,94% | - |
| 18.11.2024 | 96,44 | 98,22 | 96,44 | 98,22 | 3,06% | 51,00 |
| 15.11.2024 | 95,34 | 95,34 | 95,30 | 95,30 | 0,25% | 13,00 |
| 14.11.2024 | 95,49 | 96,09 | 94,93 | 95,06 | -0,60% | - |
| 13.11.2024 | 94,38 | 96,61 | 94,12 | 95,63 | -0,16% | - |
| 12.11.2024 | 95,78 | 95,78 | 95,78 | 95,78 | -1,14% | 1,00 |
| 11.11.2024 | 96,00 | 96,88 | 96,00 | 96,88 | 1,51% | 40,00 |
| 08.11.2024 | 95,44 | 95,44 | 95,44 | 95,44 | -0,73% | 40,00 |
| 07.11.2024 | 96,96 | 96,96 | 95,50 | 96,14 | -0,93% | 63,00 |
| 06.11.2024 | 96,76 | 97,08 | 96,76 | 97,04 | 6,52% | 100,00 |
| 05.11.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -2,04% | 15,00 |
| 04.11.2024 | 92,24 | 93,00 | 92,24 | 93,00 | -1,52% | 4,00 |
| 01.11.2024 | 96,98 | 96,98 | 94,24 | 94,44 | -1,05% | 133,00 |
| 31.10.2024 | 95,92 | 95,92 | 95,44 | 95,44 | -1,36% | 129,00 |
| 30.10.2024 | 96,82 | 98,52 | 96,32 | 96,76 | -1,47% | - |
| 29.10.2024 | 98,20 | 98,20 | 98,20 | 98,20 | -0,41% | 20,00 |
| 28.10.2024 | 98,01 | 98,73 | 97,48 | 98,60 | 0,44% | - |
| 25.10.2024 | 98,61 | 98,85 | 98,12 | 98,17 | -1,34% | - |
| 24.10.2024 | 99,50 | 99,50 | 99,50 | 99,50 | -0,50% | 100,00 |
| 23.10.2024 | 99,46 | 100,00 | 99,46 | 100,00 | 1,13% | 3,00 |
| 22.10.2024 | 99,37 | 99,91 | 98,51 | 98,88 | -0,15% | - |
| 21.10.2024 | 100,27 | 100,42 | 99,03 | 99,03 | -1,41% | - |
| 18.10.2024 | 100,45 | 100,45 | 100,45 | 100,45 | 0,69% | 3,00 |
| 17.10.2024 | 100,11 | 101,03 | 99,75 | 99,76 | -1,42% | - |
| 16.10.2024 | 100,75 | 101,20 | 100,00 | 101,20 | -0,88% | 72,00 |
| 15.10.2024 | 102,00 | 102,10 | 100,85 | 102,10 | 0,39% | 340,00 |
| 14.10.2024 | 101,70 | 101,70 | 101,70 | 101,70 | 2,21% | 6,00 |
| 10.10.2024 | 99,80 | 99,80 | 99,50 | 99,50 | 1,24% | 125,00 |
| 09.10.2024 | 98,28 | 98,28 | 98,28 | 98,28 | -0,65% | 74,00 |
| 08.10.2024 | 98,92 | 98,92 | 98,92 | 98,92 | 0,69% | 1,00 |
| 07.10.2024 | 99,58 | 99,58 | 98,24 | 98,24 | 0,04% | 3,00 |
| 03.10.2024 | 98,20 | 98,20 | 98,20 | 98,20 | -1,76% | 50,00 |
| 02.10.2024 | 99,14 | 99,96 | 99,14 | 99,96 | 0,77% | 11,00 |
| 01.10.2024 | 100,95 | 100,95 | 99,20 | 99,20 | -1,24% | 41,00 |
| 30.09.2024 | 100,90 | 100,90 | 100,45 | 100,45 | -2,00% | 52,00 |
| 27.09.2024 | 102,50 | 102,50 | 102,50 | 102,50 | 1,18% | 10,00 |
| 26.09.2024 | 101,45 | 101,45 | 101,30 | 101,30 | 2,24% | 126,00 |
| 25.09.2024 | 99,08 | 99,08 | 99,08 | 99,08 | 0,08% | 30,00 |
| 24.09.2024 | 99,00 | 99,00 | 99,00 | 99,00 | 2,06% | 36,00 |
| 23.09.2024 | 96,26 | 97,00 | 95,78 | 97,00 | 0,58% | 82,00 |
| 20.09.2024 | 97,38 | 97,38 | 96,44 | 96,44 | -0,08% | 144,00 |
| 19.09.2024 | 96,52 | 96,52 | 96,52 | 96,52 | 1,43% | 55,00 |
| 18.09.2024 | 95,16 | 95,16 | 95,16 | 95,16 | 0,85% | 17,00 |
| 17.09.2024 | 94,36 | 94,36 | 94,36 | 94,36 | 1,51% | 1,00 |
| 16.09.2024 | 92,64 | 92,96 | 92,64 | 92,96 | 0,28% | 36,00 |
| 13.09.2024 | 90,40 | 92,70 | 90,40 | 92,70 | 4,16% | 61,00 |
| 09.09.2024 | 88,66 | 89,00 | 88,66 | 89,00 | -1,74% | 2,00 |
| 04.09.2024 | 90,58 | 90,58 | 90,58 | 90,58 | -1,59% | 45,00 |
| 03.09.2024 | 92,04 | 92,04 | 92,04 | 92,04 | -0,69% | 5,00 |
| 02.09.2024 | 92,68 | 92,68 | 92,68 | 92,68 | 2,98% | 1,00 |
| 27.08.2024 | 90,04 | 90,04 | 90,00 | 90,00 | 0,83% | 2,00 |
| 23.08.2024 | 89,38 | 89,92 | 89,26 | 89,26 | -0,04% | 3,00 |
| 15.08.2024 | 87,54 | 89,30 | 87,54 | 89,30 | 3,12% | 14,00 |
| 14.08.2024 | 86,60 | 86,60 | 86,60 | 86,60 | -0,55% | 35,00 |
| 13.08.2024 | 87,08 | 87,08 | 87,08 | 87,08 | -0,73% | 14,00 |
| 09.08.2024 | 86,88 | 87,72 | 86,88 | 87,72 | 0,57% | 13,00 |
| 08.08.2024 | 85,06 | 87,22 | 85,06 | 87,22 | -2,31% | 18,00 |
| 07.08.2024 | 88,24 | 89,28 | 88,24 | 89,28 | 3,96% | 2,00 |
| 05.08.2024 | 87,96 | 87,96 | 85,88 | 85,88 | -3,94% | 165,00 |
| 02.08.2024 | 93,16 | 93,16 | 88,98 | 89,40 | -4,08% | 261,00 |
| 01.08.2024 | 96,00 | 96,60 | 93,20 | 93,20 | -3,30% | 62,00 |
| 31.07.2024 | 96,38 | 96,38 | 96,38 | 96,38 | 2,90% | 20,00 |
| 29.07.2024 | 92,60 | 93,66 | 92,60 | 93,66 | 2,45% | 2,00 |
| 26.07.2024 | 90,16 | 91,42 | 90,16 | 91,42 | 3,16% | 55,00 |
| 25.07.2024 | 89,18 | 89,18 | 88,62 | 88,62 | -0,65% | 49,00 |
| 23.07.2024 | 89,68 | 89,72 | 89,20 | 89,20 | -3,04% | 3,00 |
| 17.07.2024 | 91,82 | 92,00 | 91,82 | 92,00 | 3,09% | 42,00 |
| 16.07.2024 | 89,24 | 89,24 | 89,24 | 89,24 | -0,56% | 1,00 |
| 15.07.2024 | 91,22 | 91,22 | 89,74 | 89,74 | -0,99% | 55,00 |
| 11.07.2024 | 90,64 | 90,64 | 90,64 | 90,64 | 3,16% | 20,00 |
| 09.07.2024 | 88,02 | 88,02 | 87,86 | 87,86 | -0,97% | 4,00 |
| 08.07.2024 | 87,60 | 88,72 | 87,60 | 88,72 | 1,84% | 2,00 |
| 05.07.2024 | 87,84 | 88,66 | 87,12 | 87,12 | -0,82% | 244,00 |
| 04.07.2024 | 87,84 | 87,84 | 87,84 | 87,84 | -0,23% | 150,00 |
| 02.07.2024 | 88,04 | 88,04 | 88,04 | 88,04 | -2,18% | 1,00 |
| 01.07.2024 | 91,72 | 91,72 | 90,00 | 90,00 | -2,26% | 14,00 |
| 27.06.2024 | 92,08 | 92,08 | 92,08 | 92,08 | -1,52% | 60,00 |
| 25.06.2024 | 93,50 | 93,50 | 93,50 | 93,50 | -0,36% | 1,00 |
| 24.06.2024 | 92,54 | 93,84 | 92,54 | 93,84 | 1,91% | 256,00 |
| 21.06.2024 | 92,08 | 92,08 | 92,08 | 92,08 | 0,33% | 21,00 |
| 20.06.2024 | 91,80 | 91,80 | 91,78 | 91,78 | 0,44% | 77,00 |
| 17.06.2024 | 92,72 | 92,72 | 91,38 | 91,38 | -1,53% | 16,00 |
| 14.06.2024 | 92,80 | 92,80 | 92,80 | 92,80 | -2,32% | 120,00 |
| 13.06.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -2,56% | 25,00 |
| 12.06.2024 | 97,50 | 97,50 | 97,50 | 97,50 | 1,58% | 9,00 |
| 11.06.2024 | 95,34 | 95,98 | 95,34 | 95,98 | 0,33% | 30,00 |
| 10.06.2024 | 95,40 | 95,66 | 95,40 | 95,66 | 1,51% | 5,00 |
| 07.06.2024 | 93,22 | 94,24 | 93,18 | 94,24 | 1,86% | 55,00 |
| 06.06.2024 | 92,52 | 92,52 | 92,52 | 92,52 | 1,89% | 20,00 |
| 05.06.2024 | 90,28 | 90,80 | 90,28 | 90,80 | 1,25% | 62,00 |
| 04.06.2024 | 89,84 | 89,84 | 89,68 | 89,68 | -2,16% | 37,00 |
| 03.06.2024 | 93,90 | 93,90 | 91,66 | 91,66 | -0,87% | 43,00 |
| 30.05.2024 | 92,46 | 92,46 | 92,46 | 92,46 | 1,34% | 7,00 |
| 29.05.2024 | 91,90 | 91,90 | 91,24 | 91,24 | -0,63% | 90,00 |
| 27.05.2024 | 91,82 | 91,82 | 91,82 | 91,82 | -0,20% | 35,00 |
| 23.05.2024 | 92,38 | 94,58 | 92,00 | 92,00 | 0,28% | 285,00 |
| 22.05.2024 | 91,74 | 91,74 | 91,74 | 91,74 | -1,40% | 3,00 |
| 16.05.2024 | 92,32 | 93,04 | 92,32 | 93,04 | 0,56% | 28,00 |