77,440€
-0,59%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 77,98 | 77,98 | 77,50 | 77,72 | -0,23% | 126,00 |
| 04.12.2023 | 78,24 | 78,24 | 77,90 | 77,90 | 1,06% | 170,00 |
| 01.12.2023 | 77,48 | 77,78 | 77,08 | 77,08 | 0,31% | 3,00 |
| 30.11.2023 | 76,84 | 76,84 | 76,84 | 76,84 | 0,67% | 28,00 |
| 29.11.2023 | 75,14 | 76,40 | 75,03 | 76,33 | 2,76% | - |
| 28.11.2023 | 74,89 | 74,92 | 73,68 | 74,28 | 0,03% | - |
| 27.11.2023 | 74,48 | 74,48 | 74,26 | 74,26 | -0,13% | 202,00 |
| 24.11.2023 | 74,36 | 74,36 | 74,36 | 74,36 | -1,06% | 1,00 |
| 23.11.2023 | 74,92 | 75,16 | 74,92 | 75,16 | 0,16% | 2,00 |
| 22.11.2023 | 75,04 | 75,04 | 75,04 | 75,04 | 0,39% | 40,00 |
| 21.11.2023 | 74,74 | 74,88 | 74,25 | 74,75 | -0,36% | - |
| 20.11.2023 | 75,02 | 75,02 | 75,02 | 75,02 | -0,50% | 25,00 |
| 17.11.2023 | 75,40 | 75,40 | 75,40 | 75,40 | 0,21% | 14,00 |
| 16.11.2023 | 74,44 | 75,24 | 74,44 | 75,24 | 1,76% | 41,00 |
| 15.11.2023 | 73,94 | 73,98 | 73,94 | 73,94 | 2,84% | 38,00 |
| 14.11.2023 | 71,90 | 71,90 | 71,90 | 71,90 | 0,08% | 14,00 |
| 13.11.2023 | 71,98 | 72,23 | 71,41 | 71,84 | 0,73% | - |
| 10.11.2023 | 71,14 | 71,32 | 71,14 | 71,32 | -0,54% | 126,00 |
| 09.11.2023 | 71,09 | 71,84 | 71,02 | 71,71 | 1,07% | - |
| 08.11.2023 | 70,92 | 71,60 | 70,73 | 70,95 | -0,35% | - |
| 07.11.2023 | 70,68 | 71,20 | 69,98 | 71,20 | -1,30% | 1.600,00 |
| 06.11.2023 | 72,14 | 72,14 | 72,14 | 72,14 | -0,25% | 35,00 |
| 03.11.2023 | 70,92 | 72,32 | 70,92 | 72,32 | 1,57% | 161,00 |
| 02.11.2023 | 69,06 | 71,20 | 68,84 | 71,20 | 1,95% | 351,00 |
| 01.11.2023 | 70,84 | 70,88 | 69,84 | 69,84 | -1,94% | 54,00 |
| 31.10.2023 | 71,22 | 71,22 | 71,22 | 71,22 | 1,54% | 2,00 |
| 30.10.2023 | 70,00 | 70,16 | 70,00 | 70,14 | 1,18% | 454,00 |
| 27.10.2023 | 66,24 | 69,32 | 66,24 | 69,32 | 3,65% | 142,00 |
| 26.10.2023 | 66,92 | 66,92 | 66,88 | 66,88 | 0,66% | 44,00 |
| 25.10.2023 | 67,08 | 67,08 | 66,44 | 66,44 | -0,33% | 167,00 |
| 24.10.2023 | 66,80 | 66,80 | 66,66 | 66,66 | -0,12% | 12,00 |
| 23.10.2023 | 67,62 | 67,62 | 66,36 | 66,74 | -1,61% | 76,00 |
| 20.10.2023 | 67,53 | 68,25 | 67,35 | 67,83 | -0,95% | - |
| 19.10.2023 | 68,48 | 68,48 | 68,48 | 68,48 | -1,35% | 1,00 |
| 18.10.2023 | 70,20 | 70,35 | 68,65 | 69,42 | -0,83% | - |
| 17.10.2023 | 69,88 | 70,00 | 69,88 | 70,00 | 0,03% | 278,00 |
| 16.10.2023 | 69,52 | 69,98 | 68,90 | 69,98 | 0,55% | 110,00 |
| 13.10.2023 | 69,60 | 69,60 | 69,60 | 69,60 | 0,00% | 65,00 |
| 12.10.2023 | 69,60 | 69,60 | 69,60 | 69,60 | 0,64% | 1,00 |
| 10.10.2023 | 69,16 | 69,16 | 69,16 | 69,16 | 0,70% | 40,00 |
| 09.10.2023 | 69,98 | 70,22 | 68,68 | 68,68 | -1,89% | 147,00 |
| 05.10.2023 | 72,34 | 72,34 | 70,00 | 70,00 | -3,37% | 87,00 |
| 04.10.2023 | 72,20 | 72,44 | 72,20 | 72,44 | -0,19% | 55,00 |
| 02.10.2023 | 73,20 | 73,26 | 72,30 | 72,58 | 0,06% | 86,00 |
| 29.09.2023 | 72,54 | 72,54 | 72,54 | 72,54 | 2,60% | 30,00 |
| 28.09.2023 | 70,70 | 70,70 | 70,70 | 70,70 | -0,84% | 1,00 |
| 27.09.2023 | 71,30 | 71,30 | 71,30 | 71,30 | -0,11% | 44,00 |
| 26.09.2023 | 72,08 | 72,08 | 71,38 | 71,38 | -0,14% | 160,00 |
| 25.09.2023 | 71,76 | 71,82 | 71,00 | 71,48 | -0,72% | 19,00 |
| 22.09.2023 | 72,00 | 72,00 | 72,00 | 72,00 | -1,93% | 40,00 |
| 20.09.2023 | 73,42 | 73,42 | 73,42 | 73,42 | -0,11% | 32,00 |
| 19.09.2023 | 73,88 | 73,88 | 73,50 | 73,50 | -2,26% | 80,00 |
| 15.09.2023 | 75,20 | 75,20 | 75,20 | 75,20 | 1,08% | 2,00 |
| 14.09.2023 | 72,26 | 74,40 | 72,26 | 74,40 | -0,29% | 173,00 |
| 11.09.2023 | 74,62 | 74,62 | 74,62 | 74,62 | -0,05% | 14,00 |
| 08.09.2023 | 74,66 | 74,66 | 74,66 | 74,66 | -3,52% | 1,00 |
| 07.09.2023 | 77,38 | 77,38 | 77,38 | 77,38 | 1,26% | 1,00 |
| 05.09.2023 | 79,32 | 79,32 | 76,42 | 76,42 | -3,61% | 134,00 |
| 04.09.2023 | 79,28 | 79,28 | 79,28 | 79,28 | -0,75% | 1,00 |
| 01.09.2023 | 78,90 | 79,88 | 78,32 | 79,88 | 3,20% | 158,00 |
| 30.08.2023 | 77,40 | 77,40 | 77,40 | 77,40 | 0,34% | 100,00 |
| 28.08.2023 | 76,50 | 77,34 | 76,50 | 77,14 | 2,01% | 80,00 |
| 25.08.2023 | 75,72 | 75,72 | 75,62 | 75,62 | -0,37% | 54,00 |
| 24.08.2023 | 75,90 | 75,90 | 75,90 | 75,90 | 1,31% | 3,00 |
| 23.08.2023 | 76,44 | 76,44 | 74,92 | 74,92 | -3,10% | 8,00 |
| 21.08.2023 | 77,32 | 77,32 | 77,32 | 77,32 | 3,87% | 4,00 |
| 17.08.2023 | 74,44 | 74,44 | 74,44 | 74,44 | -0,27% | 1,00 |
| 16.08.2023 | 74,64 | 74,64 | 74,64 | 74,64 | -3,27% | 15,00 |
| 15.08.2023 | 77,16 | 77,16 | 77,16 | 77,16 | 0,60% | 4,00 |
| 09.08.2023 | 76,70 | 76,70 | 76,70 | 76,70 | -0,96% | 5,00 |
| 07.08.2023 | 77,44 | 77,44 | 77,44 | 77,44 | 2,00% | 1,00 |
| 04.08.2023 | 75,92 | 75,92 | 75,92 | 75,92 | -2,24% | 1,00 |
| 03.08.2023 | 77,80 | 77,80 | 76,86 | 77,66 | 0,39% | 81,00 |
| 02.08.2023 | 77,36 | 77,36 | 77,36 | 77,36 | -0,57% | 107,00 |
| 01.08.2023 | 77,44 | 77,80 | 77,44 | 77,80 | -2,26% | 421,00 |
| 28.07.2023 | 79,72 | 79,72 | 78,80 | 79,60 | 0,68% | 631,00 |
| 27.07.2023 | 79,06 | 79,06 | 79,06 | 79,06 | -0,13% | 1,00 |
| 26.07.2023 | 79,16 | 79,16 | 79,16 | 79,16 | -1,10% | 38,00 |
| 25.07.2023 | 80,04 | 80,04 | 80,04 | 80,04 | 2,51% | 9,00 |
| 24.07.2023 | 78,84 | 78,98 | 78,08 | 78,08 | 0,00% | 48,00 |
| 21.07.2023 | 78,90 | 78,90 | 78,08 | 78,08 | -0,66% | 32,00 |
| 20.07.2023 | 78,60 | 78,60 | 78,60 | 78,60 | -0,76% | 1,00 |
| 19.07.2023 | 78,74 | 79,60 | 78,62 | 79,20 | 2,43% | 136,00 |
| 17.07.2023 | 77,38 | 77,38 | 77,32 | 77,32 | -0,39% | 31,00 |
| 14.07.2023 | 77,62 | 77,62 | 77,62 | 77,62 | -0,56% | 30,00 |
| 13.07.2023 | 79,22 | 79,22 | 78,06 | 78,06 | -1,64% | 101,00 |
| 12.07.2023 | 76,86 | 79,36 | 76,86 | 79,36 | 3,25% | 75,00 |
| 11.07.2023 | 76,56 | 78,00 | 76,50 | 76,86 | -1,46% | 5.695,00 |
| 10.07.2023 | 77,18 | 78,00 | 77,18 | 78,00 | 0,26% | 174,00 |
| 07.07.2023 | 75,58 | 77,80 | 75,58 | 77,80 | 3,54% | 240,00 |
| 06.07.2023 | 75,80 | 75,80 | 75,14 | 75,14 | -4,33% | 85,00 |
| 03.07.2023 | 76,98 | 78,54 | 76,98 | 78,54 | 2,88% | 108,00 |
| 29.06.2023 | 75,54 | 76,34 | 75,04 | 76,34 | 1,22% | 166,00 |
| 28.06.2023 | 75,42 | 75,42 | 75,42 | 75,42 | 3,77% | 10,00 |
| 26.06.2023 | 72,16 | 72,68 | 72,16 | 72,68 | 0,86% | 55,00 |
| 23.06.2023 | 71,72 | 72,08 | 71,72 | 72,06 | 1,01% | 77,00 |
| 22.06.2023 | 72,00 | 72,00 | 70,92 | 71,34 | -1,60% | 70,00 |
| 21.06.2023 | 73,60 | 73,60 | 72,50 | 72,50 | -1,06% | 31,00 |
| 20.06.2023 | 75,48 | 75,48 | 73,28 | 73,28 | -2,55% | 140,00 |
| 16.06.2023 | 75,70 | 75,70 | 75,20 | 75,20 | -0,79% | 157,00 |