90,710€
0,53%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 90,23 | 90,95 | 89,53 | 90,64 | 0,45% | - |
| 18.04.2024 | 89,94 | 90,70 | 89,45 | 90,23 | 0,20% | - |
| 17.04.2024 | 90,17 | 91,72 | 89,90 | 90,05 | -0,82% | - |
| 16.04.2024 | 91,60 | 92,15 | 90,11 | 90,79 | -0,73% | 183,00 |
| 15.04.2024 | 91,56 | 93,31 | 90,80 | 91,46 | -0,68% | - |
| 12.04.2024 | 93,26 | 93,98 | 91,25 | 92,09 | -1,34% | - |
| 11.04.2024 | 93,34 | 94,31 | 92,71 | 93,34 | -0,41% | - |
| 10.04.2024 | 93,90 | 94,16 | 92,58 | 93,72 | -0,17% | - |
| 09.04.2024 | 92,59 | 94,19 | 92,35 | 93,88 | 1,57% | - |
| 08.04.2024 | 92,15 | 93,00 | 91,95 | 92,43 | 0,30% | - |
| 05.04.2024 | 92,11 | 92,59 | 91,45 | 92,15 | 0,07% | - |
| 04.04.2024 | 94,15 | 94,48 | 91,58 | 92,09 | -2,13% | - |
| 03.04.2024 | 93,28 | 94,30 | 92,70 | 94,09 | 0,89% | - |
| 02.04.2024 | 93,46 | 93,61 | 92,44 | 93,26 | 0,36% | - |
| 28.03.2024 | 92,19 | 93,26 | 91,93 | 92,93 | 1,01% | - |
| 27.03.2024 | 90,83 | 92,19 | 90,83 | 92,00 | 1,42% | - |
| 26.03.2024 | 91,58 | 92,41 | 90,43 | 90,71 | -0,86% | - |
| 25.03.2024 | 88,33 | 91,84 | 87,85 | 91,50 | 3,61% | - |
| 22.03.2024 | 87,92 | 89,49 | 87,31 | 88,31 | 0,32% | - |
| 21.03.2024 | 85,78 | 88,05 | 85,78 | 88,03 | 2,69% | - |
| 20.03.2024 | 85,66 | 86,55 | 85,45 | 85,72 | -0,23% | - |
| 19.03.2024 | 84,95 | 86,05 | 84,82 | 85,92 | 1,21% | - |
| 18.03.2024 | 84,71 | 85,10 | 84,21 | 84,89 | 0,17% | - |
| 15.03.2024 | 83,80 | 85,38 | 83,68 | 84,75 | 1,13% | - |
| 14.03.2024 | 85,32 | 85,32 | 81,96 | 83,80 | -1,31% | - |
| 13.03.2024 | 84,45 | 85,17 | 84,08 | 84,91 | 0,71% | - |
| 12.03.2024 | 83,84 | 84,77 | 83,76 | 84,31 | 0,33% | - |
| 11.03.2024 | 82,11 | 84,55 | 81,70 | 84,03 | 2,41% | - |
| 08.03.2024 | 81,48 | 82,18 | 80,95 | 82,05 | 0,82% | - |
| 07.03.2024 | 79,92 | 81,92 | 79,65 | 81,38 | 1,80% | - |
| 06.03.2024 | 80,43 | 81,27 | 79,56 | 79,94 | -0,54% | - |
| 05.03.2024 | 81,26 | 81,40 | 80,05 | 80,37 | -0,90% | - |
| 04.03.2024 | 80,33 | 81,89 | 79,76 | 81,10 | 0,98% | 183,00 |
| 01.03.2024 | 81,22 | 81,51 | 80,23 | 80,31 | -1,12% | - |
| 29.02.2024 | 79,82 | 81,40 | 79,42 | 81,22 | 1,70% | - |
| 28.02.2024 | 79,44 | 80,12 | 78,94 | 79,86 | 0,45% | - |
| 27.02.2024 | 79,76 | 80,50 | 79,24 | 79,50 | -0,29% | - |
| 26.02.2024 | 79,94 | 80,23 | 79,09 | 79,73 | -0,37% | - |
| 23.02.2024 | 79,84 | 80,57 | 79,67 | 80,03 | 0,14% | - |
| 22.02.2024 | 79,22 | 80,07 | 79,03 | 79,92 | 0,86% | - |
| 21.02.2024 | 78,65 | 79,35 | 77,71 | 79,24 | 1,58% | - |
| 20.02.2024 | 79,04 | 79,04 | 77,27 | 78,01 | -1,30% | - |
| 19.02.2024 | 79,08 | 79,19 | 78,37 | 79,04 | 0,06% | - |
| 16.02.2024 | 79,14 | 80,36 | 78,94 | 78,99 | -0,14% | - |
| 15.02.2024 | 76,61 | 79,44 | 76,41 | 79,10 | 3,33% | - |
| 14.02.2024 | 76,69 | 77,34 | 76,23 | 76,55 | -0,16% | - |
| 13.02.2024 | 77,44 | 77,86 | 75,60 | 76,67 | -1,40% | - |
| 12.02.2024 | 76,53 | 78,29 | 76,16 | 77,76 | 1,85% | - |
| 09.02.2024 | 77,06 | 77,25 | 75,93 | 76,35 | -0,90% | - |
| 08.02.2024 | 77,02 | 77,20 | 76,16 | 77,04 | 0,03% | - |
| 07.02.2024 | 76,83 | 77,26 | 75,95 | 77,02 | 0,35% | - |
| 06.02.2024 | 76,69 | 77,80 | 76,59 | 76,75 | -0,13% | - |
| 05.02.2024 | 76,57 | 77,40 | 75,52 | 76,85 | 0,52% | - |
| 02.02.2024 | 78,05 | 78,35 | 75,02 | 76,45 | -1,99% | - |
| 01.02.2024 | 77,24 | 78,14 | 76,47 | 78,00 | 0,96% | - |
| 31.01.2024 | 78,65 | 78,82 | 77,07 | 77,26 | -1,47% | - |
| 30.01.2024 | 77,52 | 78,63 | 77,14 | 78,41 | 1,17% | - |
| 29.01.2024 | 78,19 | 78,86 | 76,57 | 77,50 | -0,93% | - |
| 26.01.2024 | 78,47 | 78,86 | 77,70 | 78,23 | 0,15% | - |
| 25.01.2024 | 76,53 | 78,37 | 76,53 | 78,11 | 1,39% | - |
| 24.01.2024 | 79,78 | 79,88 | 77,00 | 77,04 | -3,70% | - |
| 23.01.2024 | 80,13 | 81,37 | 79,87 | 80,00 | -0,46% | - |
| 22.01.2024 | 79,44 | 80,49 | 79,44 | 80,37 | 1,04% | - |
| 19.01.2024 | 79,98 | 80,45 | 79,10 | 79,54 | -0,64% | - |
| 18.01.2024 | 78,79 | 80,06 | 78,47 | 80,05 | 1,55% | - |
| 17.01.2024 | 79,34 | 79,46 | 78,18 | 78,83 | -0,62% | - |
| 16.01.2024 | 79,34 | 79,74 | 78,32 | 79,32 | -0,03% | - |
| 15.01.2024 | 79,40 | 79,60 | 79,17 | 79,34 | 0,03% | - |
| 12.01.2024 | 79,36 | 80,32 | 78,92 | 79,32 | -0,15% | - |
| 11.01.2024 | 79,98 | 80,19 | 78,84 | 79,44 | -0,58% | - |
| 10.01.2024 | 80,33 | 80,33 | 79,53 | 79,90 | -0,51% | - |
| 09.01.2024 | 80,69 | 81,06 | 79,60 | 80,31 | -1,05% | - |
| 08.01.2024 | 81,54 | 81,54 | 80,51 | 81,16 | -0,29% | - |
| 05.01.2024 | 80,69 | 81,84 | 80,02 | 81,40 | 1,01% | 37,00 |
| 04.01.2024 | 80,59 | 80,89 | 79,95 | 80,59 | 0,00% | 40,00 |
| 03.01.2024 | 81,70 | 81,70 | 80,15 | 80,59 | -1,26% | - |
| 02.01.2024 | 81,82 | 82,29 | 81,30 | 81,62 | -0,24% | - |
| 29.12.2023 | 81,43 | 81,94 | 81,32 | 81,82 | 0,07% | - |
| 28.12.2023 | 81,38 | 81,88 | 81,25 | 81,76 | 0,15% | - |
| 27.12.2023 | 81,48 | 81,89 | 81,22 | 81,64 | 0,17% | - |
| 22.12.2023 | 80,95 | 81,82 | 80,52 | 81,50 | 0,49% | - |
| 21.12.2023 | 80,43 | 81,16 | 79,99 | 81,10 | 1,24% | - |
| 20.12.2023 | 80,89 | 81,30 | 80,02 | 80,11 | -0,89% | - |
| 19.12.2023 | 80,41 | 81,16 | 80,14 | 80,83 | 0,55% | - |
| 18.12.2023 | 81,34 | 81,47 | 80,31 | 80,39 | -1,07% | - |
| 15.12.2023 | 82,13 | 82,20 | 80,82 | 81,26 | -0,37% | - |
| 14.12.2023 | 80,17 | 82,81 | 79,81 | 81,56 | 1,76% | - |
| 13.12.2023 | 78,49 | 80,56 | 78,11 | 80,15 | 2,22% | - |
| 12.12.2023 | 79,52 | 79,52 | 78,33 | 78,41 | -1,37% | - |
| 11.12.2023 | 78,77 | 80,21 | 78,70 | 79,50 | 0,72% | 40,00 |
| 08.12.2023 | 78,83 | 80,06 | 78,79 | 78,93 | 0,23% | - |
| 07.12.2023 | 77,70 | 79,21 | 77,37 | 78,75 | 1,40% | 8,00 |
| 06.12.2023 | 77,34 | 79,14 | 77,34 | 77,66 | 0,21% | - |
| 05.12.2023 | 78,21 | 78,37 | 76,73 | 77,50 | -1,21% | - |
| 04.12.2023 | 78,63 | 79,66 | 77,99 | 78,45 | -0,11% | - |
| 01.12.2023 | 76,87 | 78,69 | 76,80 | 78,54 | 1,89% | - |
| 30.11.2023 | 75,84 | 77,11 | 75,73 | 77,08 | 1,72% | - |
| 29.11.2023 | 74,59 | 76,41 | 74,59 | 75,78 | 0,93% | - |
| 28.11.2023 | 75,08 | 75,26 | 73,68 | 75,08 | 0,41% | - |
| 27.11.2023 | 74,89 | 75,07 | 74,33 | 74,77 | -0,16% | - |