66,690€
-1,49%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 65,40 | 65,88 | 65,22 | 65,88 | -2,69% | 459,00 |
| 24.07.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -0,44% | 13,00 |
| 23.07.2025 | 67,92 | 68,56 | 67,22 | 68,00 | 0,80% | 299,00 |
| 22.07.2025 | 65,90 | 67,46 | 65,90 | 67,46 | 1,08% | 211,00 |
| 21.07.2025 | 67,28 | 67,28 | 66,74 | 66,74 | 0,29% | 75,00 |
| 18.07.2025 | 67,50 | 67,50 | 66,33 | 66,55 | -1,00% | - |
| 17.07.2025 | 67,22 | 67,22 | 67,22 | 67,22 | 1,08% | 17,00 |
| 16.07.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -2,92% | 35,00 |
| 15.07.2025 | 67,92 | 68,50 | 67,92 | 68,50 | 0,88% | 5,00 |
| 14.07.2025 | 68,80 | 68,80 | 67,90 | 67,90 | -0,53% | 110,00 |
| 11.07.2025 | 68,26 | 68,26 | 68,26 | 68,26 | -2,93% | 20,00 |
| 10.07.2025 | 68,82 | 70,44 | 68,82 | 70,32 | 6,16% | 583,00 |
| 08.07.2025 | 66,24 | 66,24 | 66,24 | 66,24 | -1,19% | 1,00 |
| 07.07.2025 | 67,60 | 68,06 | 67,04 | 67,04 | -1,27% | 15,00 |
| 03.07.2025 | 68,08 | 68,08 | 67,34 | 67,90 | 1,95% | 56,00 |
| 02.07.2025 | 66,26 | 66,60 | 66,26 | 66,60 | 5,25% | 5,00 |
| 01.07.2025 | 63,60 | 63,78 | 63,28 | 63,28 | -1,59% | 27,00 |
| 30.06.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,89% | 30,00 |
| 27.06.2025 | 65,54 | 65,54 | 65,54 | 65,54 | 0,18% | 80,00 |
| 26.06.2025 | 65,30 | 65,42 | 65,16 | 65,42 | 0,37% | 210,00 |
| 25.06.2025 | 65,30 | 65,30 | 65,18 | 65,18 | -1,51% | 29,00 |
| 24.06.2025 | 66,18 | 66,18 | 66,18 | 66,18 | 2,04% | 3,00 |
| 23.06.2025 | 64,86 | 65,18 | 64,30 | 64,86 | 0,62% | 150,00 |
| 20.06.2025 | 64,52 | 65,06 | 64,46 | 64,46 | -0,83% | 101,00 |
| 19.06.2025 | 65,10 | 65,10 | 65,00 | 65,00 | -1,07% | 70,00 |
| 18.06.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,70% | 107,00 |
| 17.06.2025 | 65,84 | 66,60 | 65,84 | 66,16 | -0,81% | 147,00 |
| 16.06.2025 | 66,40 | 66,70 | 66,40 | 66,70 | 0,94% | 6,00 |
| 13.06.2025 | 67,30 | 67,58 | 66,08 | 66,08 | -3,36% | 63,00 |
| 12.06.2025 | 68,92 | 68,92 | 68,38 | 68,38 | -4,04% | 24,00 |
| 11.06.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -0,08% | 10,00 |
| 10.06.2025 | 70,18 | 71,74 | 70,00 | 71,32 | 0,79% | 228,00 |
| 09.06.2025 | 69,30 | 70,76 | 68,72 | 70,76 | 2,64% | 29,00 |
| 06.06.2025 | 68,98 | 69,02 | 68,94 | 68,94 | -2,68% | 457,00 |
| 05.06.2025 | 70,84 | 70,84 | 70,84 | 70,84 | -0,17% | 110,00 |
| 04.06.2025 | 70,96 | 70,96 | 70,96 | 70,96 | 2,57% | 6,00 |
| 03.06.2025 | 68,28 | 69,18 | 68,12 | 69,18 | 2,19% | 68,00 |
| 02.06.2025 | 68,56 | 68,56 | 67,70 | 67,70 | -2,39% | 178,00 |
| 30.05.2025 | 72,34 | 72,34 | 68,92 | 69,36 | -3,16% | 76,00 |
| 29.05.2025 | 73,00 | 73,00 | 71,62 | 71,62 | -1,54% | 31,00 |
| 27.05.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 2,16% | 60,00 |
| 26.05.2025 | 71,58 | 71,58 | 71,06 | 71,20 | 1,31% | 47,00 |
| 23.05.2025 | 72,26 | 72,26 | 70,28 | 70,28 | -2,66% | 8,00 |
| 22.05.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -1,07% | 50,00 |
| 20.05.2025 | 72,54 | 72,98 | 72,14 | 72,98 | 1,08% | 210,00 |
| 19.05.2025 | 72,56 | 72,56 | 72,20 | 72,20 | 1,72% | 42,00 |
| 15.05.2025 | 72,04 | 72,04 | 70,98 | 70,98 | -2,47% | 7,00 |
| 14.05.2025 | 72,78 | 72,78 | 72,78 | 72,78 | -2,28% | 100,00 |
| 13.05.2025 | 74,78 | 74,78 | 74,48 | 74,48 | -0,16% | 16,00 |
| 12.05.2025 | 73,60 | 74,60 | 73,60 | 74,60 | 8,12% | 38,00 |
| 09.05.2025 | 69,22 | 69,22 | 68,70 | 69,00 | 1,80% | 217,00 |
| 08.05.2025 | 67,78 | 67,78 | 67,78 | 67,78 | 1,19% | 40,00 |
| 07.05.2025 | 67,64 | 67,64 | 66,84 | 66,98 | -0,15% | 53,00 |
| 06.05.2025 | 67,08 | 67,08 | 67,08 | 67,08 | -1,58% | 30,00 |
| 05.05.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 0,92% | 54,00 |
| 02.05.2025 | 66,80 | 67,56 | 66,80 | 67,54 | 1,99% | 31,00 |
| 30.04.2025 | 67,42 | 67,42 | 66,22 | 66,22 | -0,99% | 57,00 |
| 29.04.2025 | 66,96 | 66,96 | 66,50 | 66,88 | 1,64% | 10,00 |
| 28.04.2025 | 66,70 | 67,44 | 65,80 | 65,80 | -1,08% | 750,00 |
| 25.04.2025 | 69,10 | 69,10 | 66,26 | 66,52 | -6,73% | 517,00 |
| 24.04.2025 | 68,64 | 71,32 | 68,64 | 71,32 | -1,65% | 2,00 |
| 23.04.2025 | 70,70 | 72,56 | 70,70 | 72,52 | 6,96% | 3,00 |
| 22.04.2025 | 66,28 | 67,80 | 66,28 | 67,80 | -0,09% | 353,00 |
| 17.04.2025 | 68,24 | 68,36 | 66,60 | 67,86 | -0,09% | 267,00 |
| 16.04.2025 | 68,54 | 68,54 | 67,92 | 67,92 | -1,54% | 4,00 |
| 15.04.2025 | 70,50 | 70,50 | 68,98 | 68,98 | -1,34% | 39,00 |
| 14.04.2025 | 69,92 | 69,92 | 69,92 | 69,92 | 4,26% | 8,00 |
| 11.04.2025 | 67,38 | 67,66 | 66,80 | 67,06 | -1,50% | 289,00 |
| 10.04.2025 | 74,64 | 74,64 | 66,90 | 68,08 | 4,32% | 351,00 |
| 08.04.2025 | 68,02 | 69,54 | 65,26 | 65,26 | -2,68% | 202,00 |
| 07.04.2025 | 66,46 | 69,00 | 65,76 | 67,06 | -3,65% | 290,00 |
| 04.04.2025 | 72,28 | 72,42 | 68,70 | 69,60 | -4,34% | 371,00 |
| 03.04.2025 | 79,00 | 79,00 | 72,76 | 72,76 | -10,35% | 424,00 |
| 02.04.2025 | 81,16 | 81,16 | 81,16 | 81,16 | -0,78% | 1,00 |
| 01.04.2025 | 81,82 | 81,82 | 81,80 | 81,80 | 1,29% | 2,00 |
| 31.03.2025 | 80,54 | 80,76 | 79,22 | 80,76 | 0,35% | 259,00 |
| 28.03.2025 | 81,50 | 81,50 | 80,38 | 80,48 | -1,85% | 443,00 |
| 27.03.2025 | 83,54 | 83,54 | 82,00 | 82,00 | -1,73% | 68,00 |
| 26.03.2025 | 83,42 | 83,94 | 83,42 | 83,44 | 0,53% | 74,00 |
| 25.03.2025 | 83,26 | 83,26 | 83,00 | 83,00 | 0,39% | 128,00 |
| 24.03.2025 | 82,54 | 83,80 | 82,30 | 82,68 | 0,22% | 334,00 |
| 21.03.2025 | 82,90 | 82,90 | 82,50 | 82,50 | -1,48% | 29,00 |
| 20.03.2025 | 83,52 | 83,74 | 83,52 | 83,74 | 0,84% | 36,00 |
| 18.03.2025 | 83,04 | 83,04 | 83,04 | 83,04 | -0,53% | 1,00 |
| 17.03.2025 | 83,04 | 83,60 | 82,80 | 83,48 | -0,50% | 223,00 |
| 13.03.2025 | 85,38 | 85,38 | 83,90 | 83,90 | -1,69% | 88,00 |
| 12.03.2025 | 85,50 | 85,74 | 85,34 | 85,34 | -2,31% | 30,00 |
| 11.03.2025 | 86,74 | 87,36 | 85,44 | 87,36 | -3,38% | 140,00 |
| 10.03.2025 | 90,28 | 90,42 | 90,28 | 90,42 | -0,53% | 61,00 |
| 07.03.2025 | 89,92 | 90,90 | 89,84 | 90,90 | 1,00% | 213,00 |
| 06.03.2025 | 90,56 | 90,56 | 90,00 | 90,00 | -1,06% | 77,00 |
| 05.03.2025 | 88,14 | 90,96 | 87,90 | 90,96 | 2,76% | 328,00 |
| 04.03.2025 | 89,52 | 89,52 | 88,42 | 88,52 | -5,57% | 578,00 |
| 03.03.2025 | 93,56 | 95,08 | 93,56 | 93,74 | -0,21% | 26,00 |
| 27.02.2025 | 93,94 | 93,94 | 93,94 | 93,94 | -1,12% | 22,00 |
| 26.02.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,83% | 85,00 |
| 25.02.2025 | 94,22 | 94,22 | 94,22 | 94,22 | 0,94% | 11,00 |
| 24.02.2025 | 95,04 | 95,04 | 93,34 | 93,34 | -3,37% | 3,00 |
| 20.02.2025 | 97,34 | 97,38 | 96,60 | 96,60 | -3,03% | 65,00 |
| 19.02.2025 | 99,62 | 99,62 | 99,62 | 99,62 | 1,10% | 24,00 |