59,880€
0,40%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 59,02 | 60,00 | 58,42 | 60,00 | 0,60% | 673,00 |
| 06.03.2026 | 61,98 | 62,88 | 59,64 | 59,64 | -4,18% | 296,00 |
| 05.03.2026 | 63,38 | 63,64 | 61,94 | 62,24 | -1,74% | 422,00 |
| 04.03.2026 | 63,42 | 64,12 | 63,34 | 63,34 | -0,72% | 250,00 |
| 03.03.2026 | 63,46 | 64,14 | 62,78 | 63,80 | -1,09% | 92,00 |
| 02.03.2026 | 63,72 | 64,90 | 61,58 | 64,50 | 0,69% | 466,00 |
| 27.02.2026 | 63,66 | 64,06 | 62,38 | 64,06 | 0,69% | 332,00 |
| 26.02.2026 | 63,46 | 63,62 | 63,46 | 63,62 | -0,66% | 12,00 |
| 25.02.2026 | 64,50 | 64,50 | 64,00 | 64,04 | -1,05% | 786,00 |
| 24.02.2026 | 64,72 | 64,72 | 64,72 | 64,72 | -0,58% | 1,00 |
| 23.02.2026 | 66,88 | 66,88 | 64,52 | 65,10 | -2,75% | 408,00 |
| 20.02.2026 | 66,94 | 66,94 | 66,94 | 66,94 | 0,57% | 17,00 |
| 19.02.2026 | 67,76 | 67,76 | 65,68 | 66,56 | -2,63% | 131,00 |
| 18.02.2026 | 68,36 | 68,36 | 68,36 | 68,36 | 2,09% | 2,00 |
| 17.02.2026 | 67,86 | 67,86 | 66,96 | 66,96 | -1,50% | 24,00 |
| 16.02.2026 | 67,90 | 68,06 | 67,20 | 67,98 | 0,35% | 59,00 |
| 13.02.2026 | 66,82 | 67,80 | 66,68 | 67,74 | 0,33% | 176,00 |
| 12.02.2026 | 69,00 | 69,60 | 67,52 | 67,52 | -0,88% | 208,00 |
| 11.02.2026 | 68,12 | 68,12 | 68,12 | 68,12 | 0,15% | 44,00 |
| 10.02.2026 | 67,76 | 68,86 | 67,76 | 68,02 | 4,58% | 328,00 |
| 09.02.2026 | 65,78 | 65,78 | 65,04 | 65,04 | -1,00% | 90,00 |
| 06.02.2026 | 64,22 | 65,70 | 64,22 | 65,70 | 0,64% | 109,00 |
| 05.02.2026 | 66,12 | 66,88 | 65,28 | 65,28 | -2,30% | 922,00 |
| 04.02.2026 | 64,66 | 66,88 | 63,88 | 66,82 | 6,44% | 1.320,00 |
| 03.02.2026 | 60,32 | 63,80 | 60,28 | 62,78 | 3,49% | 883,00 |
| 02.02.2026 | 58,26 | 60,66 | 57,50 | 60,66 | 3,62% | 335,00 |
| 30.01.2026 | 55,14 | 59,64 | 54,60 | 58,54 | 2,70% | 509,00 |
| 29.01.2026 | 57,86 | 57,86 | 57,00 | 57,00 | -1,83% | 82,00 |
| 28.01.2026 | 57,80 | 58,06 | 57,14 | 58,06 | 0,59% | 725,00 |
| 27.01.2026 | 57,58 | 57,72 | 57,38 | 57,72 | 0,14% | 72,00 |
| 26.01.2026 | 57,74 | 57,90 | 57,64 | 57,64 | -1,27% | 93,00 |
| 23.01.2026 | 59,04 | 59,06 | 58,38 | 58,38 | -0,92% | 3,00 |
| 22.01.2026 | 58,78 | 58,92 | 58,78 | 58,92 | 1,17% | 105,00 |
| 21.01.2026 | 56,78 | 58,24 | 56,78 | 58,24 | 4,00% | 47,00 |
| 20.01.2026 | 58,26 | 58,26 | 56,00 | 56,00 | -4,66% | 1.146,00 |
| 19.01.2026 | 58,52 | 58,88 | 58,32 | 58,74 | -0,64% | 453,00 |
| 16.01.2026 | 60,04 | 60,36 | 59,12 | 59,12 | -1,53% | 335,00 |
| 15.01.2026 | 59,82 | 60,50 | 59,82 | 60,04 | 1,90% | 267,00 |
| 14.01.2026 | 58,50 | 59,30 | 58,50 | 58,92 | 1,03% | 204,00 |
| 13.01.2026 | 58,90 | 58,90 | 58,32 | 58,32 | -1,22% | 640,00 |
| 12.01.2026 | 58,66 | 59,04 | 57,70 | 59,04 | 0,48% | 294,00 |
| 09.01.2026 | 59,38 | 59,42 | 58,06 | 58,76 | -2,26% | 1.163,00 |
| 08.01.2026 | 56,36 | 60,12 | 56,36 | 60,12 | 4,59% | 409,00 |
| 07.01.2026 | 58,78 | 58,86 | 57,40 | 57,48 | -1,51% | 201,00 |
| 06.01.2026 | 55,46 | 58,58 | 55,46 | 58,36 | 4,63% | 420,00 |
| 05.01.2026 | 54,82 | 55,94 | 54,82 | 55,78 | 1,38% | 522,00 |
| 02.01.2026 | 54,10 | 55,02 | 53,78 | 55,02 | 1,48% | 156,00 |
| 30.12.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 0,56% | 62,00 |
| 29.12.2025 | 54,86 | 54,86 | 53,92 | 53,92 | 1,54% | 1.179,00 |
| 23.12.2025 | 53,42 | 53,84 | 53,10 | 53,10 | -1,67% | 446,00 |
| 22.12.2025 | 54,54 | 54,64 | 53,72 | 54,00 | -0,37% | 341,00 |
| 19.12.2025 | 54,56 | 54,56 | 53,62 | 54,20 | -1,38% | 490,00 |
| 18.12.2025 | 54,96 | 54,96 | 54,96 | 54,96 | 0,11% | 40,00 |
| 17.12.2025 | 54,66 | 55,14 | 54,12 | 54,90 | 1,10% | 102,00 |
| 16.12.2025 | 54,52 | 54,60 | 54,04 | 54,30 | -0,15% | 945,00 |
| 15.12.2025 | 55,22 | 55,46 | 53,68 | 54,38 | -2,09% | 358,00 |
| 12.12.2025 | 56,50 | 56,98 | 55,28 | 55,54 | -0,11% | 800,00 |
| 11.12.2025 | 55,56 | 55,60 | 55,56 | 55,60 | 0,07% | 537,00 |
| 10.12.2025 | 53,52 | 55,56 | 53,52 | 55,56 | 6,64% | 240,00 |
| 09.12.2025 | 51,64 | 52,10 | 51,64 | 52,10 | -0,99% | 51,00 |
| 08.12.2025 | 53,08 | 53,26 | 52,62 | 52,62 | -0,53% | 182,00 |
| 05.12.2025 | 52,30 | 52,90 | 52,30 | 52,90 | 0,53% | 743,00 |
| 04.12.2025 | 53,04 | 53,04 | 52,62 | 52,62 | -0,79% | 520,00 |
| 03.12.2025 | 52,64 | 53,04 | 52,64 | 53,04 | 0,45% | 22,00 |
| 02.12.2025 | 52,90 | 52,90 | 52,80 | 52,80 | -2,55% | 29,00 |
| 01.12.2025 | 53,42 | 54,18 | 53,30 | 54,18 | 1,77% | 163,00 |
| 28.11.2025 | 53,20 | 53,24 | 53,20 | 53,24 | 1,18% | 141,00 |
| 27.11.2025 | 52,62 | 52,62 | 52,62 | 52,62 | -0,87% | 1,00 |
| 26.11.2025 | 53,02 | 53,26 | 52,98 | 53,08 | 1,69% | 246,00 |
| 25.11.2025 | 50,68 | 52,20 | 50,64 | 52,20 | 1,79% | 67,00 |
| 24.11.2025 | 52,00 | 52,38 | 50,74 | 51,28 | 2,70% | 133,00 |
| 21.11.2025 | 49,23 | 49,93 | 48,75 | 49,93 | 2,00% | 6,00 |
| 20.11.2025 | 50,32 | 50,34 | 48,77 | 48,95 | -1,11% | 486,00 |
| 19.11.2025 | 49,44 | 50,14 | 49,44 | 49,50 | -1,20% | 349,00 |
| 18.11.2025 | 49,58 | 50,10 | 49,29 | 50,10 | 0,28% | 983,00 |
| 17.11.2025 | 52,18 | 52,26 | 49,96 | 49,96 | -4,55% | 1.060,00 |
| 14.11.2025 | 53,62 | 54,12 | 52,34 | 52,34 | -0,49% | 947,00 |
| 13.11.2025 | 52,70 | 52,70 | 52,24 | 52,60 | -0,75% | 93,00 |
| 12.11.2025 | 52,92 | 53,00 | 52,92 | 53,00 | -0,11% | 62,00 |
| 11.11.2025 | 53,44 | 53,44 | 53,06 | 53,06 | 1,45% | 120,00 |
| 10.11.2025 | 53,32 | 53,44 | 52,30 | 52,30 | -0,91% | 102,00 |
| 07.11.2025 | 52,00 | 52,78 | 51,38 | 52,78 | 0,80% | 794,00 |
| 06.11.2025 | 52,62 | 52,62 | 52,36 | 52,36 | -2,71% | 91,00 |
| 05.11.2025 | 52,66 | 53,82 | 52,44 | 53,82 | 2,13% | 799,00 |
| 04.11.2025 | 50,00 | 53,64 | 49,52 | 52,70 | 3,66% | 635,00 |
| 03.11.2025 | 51,30 | 51,86 | 50,40 | 50,84 | -1,40% | 767,00 |
| 31.10.2025 | 51,76 | 51,82 | 51,20 | 51,56 | -0,88% | 678,00 |
| 30.10.2025 | 52,66 | 52,66 | 51,32 | 52,02 | -1,70% | 343,00 |
| 29.10.2025 | 54,32 | 54,68 | 52,92 | 52,92 | -2,97% | 341,00 |
| 28.10.2025 | 54,12 | 54,78 | 53,66 | 54,54 | -0,69% | 550,00 |
| 27.10.2025 | 55,20 | 55,20 | 54,42 | 54,92 | 1,67% | 1.066,00 |
| 24.10.2025 | 54,12 | 54,62 | 54,02 | 54,02 | -0,74% | 1.298,00 |
| 23.10.2025 | 52,96 | 54,72 | 52,92 | 54,42 | 1,83% | 437,00 |
| 22.10.2025 | 53,72 | 53,72 | 53,44 | 53,44 | -0,19% | 124,00 |
| 21.10.2025 | 53,28 | 53,94 | 52,92 | 53,54 | 0,45% | 881,00 |
| 20.10.2025 | 53,00 | 53,32 | 52,90 | 53,30 | 1,52% | 428,00 |
| 17.10.2025 | 51,34 | 52,50 | 50,66 | 52,50 | 0,77% | 179,00 |
| 16.10.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,38% | 475,00 |
| 15.10.2025 | 52,46 | 52,78 | 52,30 | 52,30 | -0,19% | 508,00 |
| 14.10.2025 | 51,94 | 52,40 | 51,04 | 52,40 | 1,12% | 1.107,00 |