Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 109,34 | 0,00 | 109,26 | -0,90% | - |
| 25.02.2021 | 110,38 | 110,38 | 110,23 | 110,25 | -2,75% | - |
| 24.02.2021 | 112,36 | 114,55 | 112,35 | 113,37 | 0,87% | - |
| 23.02.2021 | 111,62 | 112,99 | 110,83 | 112,39 | -0,93% | - |
| 22.02.2021 | 112,45 | 114,10 | 111,80 | 113,45 | 1,33% | - |
| 19.02.2021 | 110,99 | 112,67 | 110,41 | 111,96 | 2,86% | - |
| 18.02.2021 | 108,68 | 109,57 | 107,88 | 108,84 | -1,27% | - |
| 17.02.2021 | 110,23 | 110,24 | 110,20 | 110,24 | -0,10% | - |
| 16.02.2021 | 110,91 | 111,36 | 110,08 | 110,36 | 1,02% | - |
| 12.02.2021 | 108,70 | 109,57 | 107,82 | 109,25 | 2,61% | - |
| 11.02.2021 | 106,41 | 107,20 | 104,79 | 106,47 | 1,33% | - |
| 10.02.2021 | 105,21 | 106,13 | 0,00 | 105,08 | -0,97% | - |
| 09.02.2021 | 106,42 | 107,49 | 105,62 | 106,10 | -1,25% | - |
| 08.02.2021 | 106,73 | 107,89 | 106,45 | 107,45 | 2,85% | - |
| 05.02.2021 | 104,13 | 104,71 | 103,46 | 104,47 | 2,20% | - |
| 04.02.2021 | 102,73 | 103,53 | 101,85 | 102,22 | -0,50% | - |
| 03.02.2021 | 101,57 | 103,27 | 101,45 | 102,73 | 0,72% | - |
| 02.02.2021 | 101,92 | 102,00 | 101,91 | 102,00 | 1,89% | - |
| 01.02.2021 | 98,51 | 100,15 | 97,77 | 100,11 | 1,76% | - |
| 29.01.2021 | 99,52 | 100,20 | 0,00 | 98,37 | -1,34% | - |
| 28.01.2021 | 100,81 | 101,39 | 98,39 | 99,71 | -0,41% | - |
| 27.01.2021 | 101,78 | 101,86 | 99,76 | 100,12 | -3,14% | - |
| 26.01.2021 | 104,51 | 104,57 | 103,15 | 103,37 | -1,23% | - |
| 25.01.2021 | 105,61 | 105,78 | 103,10 | 104,65 | -1,64% | - |
| 22.01.2021 | 103,66 | 106,91 | 103,65 | 106,40 | 0,46% | - |
| 21.01.2021 | 106,92 | 107,15 | 104,99 | 105,92 | 0,25% | - |
| 20.01.2021 | 104,85 | 105,86 | 104,30 | 105,66 | 0,67% | - |
| 19.01.2021 | 103,94 | 105,20 | 103,77 | 104,96 | 0,17% | - |
| 15.01.2021 | 104,51 | 105,36 | 104,01 | 104,78 | -1,42% | - |
| 14.01.2021 | 105,68 | 107,38 | 105,03 | 106,29 | -0,67% | - |
| 13.01.2021 | 108,80 | 108,82 | 106,23 | 107,00 | -2,82% | - |
| 12.01.2021 | 108,66 | 110,22 | 107,99 | 110,10 | 2,77% | - |
| 11.01.2021 | 106,15 | 107,18 | 105,76 | 107,13 | 1,15% | - |
| 08.01.2021 | 106,54 | 107,29 | 104,22 | 105,92 | -1,42% | - |
| 07.01.2021 | 108,63 | 108,91 | 107,11 | 107,45 | 0,40% | - |
| 06.01.2021 | 106,73 | 108,83 | 0,00 | 107,02 | 5,61% | - |
| 05.01.2021 | 99,63 | 102,58 | 99,30 | 101,34 | 2,79% | - |
| 04.01.2021 | 100,10 | 100,10 | 98,12 | 98,58 | -1,73% | - |
| 31.12.2020 | 100,17 | 100,94 | 99,72 | 100,32 | 0,11% | - |
| 30.12.2020 | 100,32 | 100,52 | 99,35 | 100,21 | 1,32% | - |
| 29.12.2020 | 98,91 | 98,91 | 98,91 | 98,91 | -0,67% | - |
| 28.12.2020 | 99,56 | 99,59 | 99,54 | 99,57 | -1,08% | - |
| 24.12.2020 | 100,62 | 101,43 | 98,06 | 100,66 | -0,41% | - |
| 23.12.2020 | 101,05 | 101,80 | 100,72 | 101,08 | 0,03% | - |
| 22.12.2020 | 102,25 | 102,26 | 100,75 | 101,05 | -1,46% | - |
| 21.12.2020 | 100,82 | 102,92 | 100,46 | 102,54 | -1,14% | - |
| 18.12.2020 | 102,20 | 104,02 | 101,63 | 103,72 | 0,99% | - |
| 17.12.2020 | 102,45 | 103,06 | 101,74 | 102,70 | 3,76% | - |
| 16.12.2020 | 101,14 | 101,78 | 98,98 | 98,98 | -2,50% | - |
| 15.12.2020 | 100,79 | 102,09 | 100,47 | 101,52 | 1,37% | - |
| 14.12.2020 | 101,45 | 101,71 | 99,79 | 100,15 | -1,55% | - |
| 11.12.2020 | 102,32 | 103,01 | 92,25 | 101,73 | -1,42% | - |
| 10.12.2020 | 103,85 | 104,12 | 102,65 | 103,20 | 0,13% | - |
| 09.12.2020 | 104,57 | 104,87 | 93,13 | 103,07 | 1,70% | - |
| 08.12.2020 | 103,10 | 104,93 | 99,60 | 101,35 | -0,57% | - |
| 07.12.2020 | 102,07 | 102,39 | 101,31 | 101,93 | -0,46% | - |
| 04.12.2020 | 100,59 | 102,44 | 100,55 | 102,41 | 4,19% | - |
| 03.12.2020 | 97,68 | 98,89 | 97,54 | 98,29 | 0,03% | - |
| 02.12.2020 | 98,69 | 99,16 | 97,83 | 98,26 | -0,72% | - |
| 01.12.2020 | 98,95 | 98,99 | 98,93 | 98,97 | 1,49% | - |
| 30.11.2020 | 98,22 | 99,03 | 97,26 | 97,52 | -2,23% | - |
| 27.11.2020 | 99,39 | 99,77 | 98,65 | 99,74 | -0,13% | - |
| 25.11.2020 | 99,88 | 100,00 | 99,87 | 99,87 | -3,41% | - |
| 24.11.2020 | 102,39 | 103,73 | 102,09 | 103,40 | 3,45% | - |
| 23.11.2020 | 98,25 | 99,99 | 98,04 | 99,95 | 3,39% | - |
| 20.11.2020 | 96,17 | 97,03 | 95,57 | 96,68 | 0,18% | - |
| 19.11.2020 | 96,54 | 96,56 | 96,50 | 96,51 | -0,47% | - |
| 18.11.2020 | 97,19 | 97,97 | 96,77 | 96,97 | 0,05% | - |
| 17.11.2020 | 96,80 | 96,92 | 96,80 | 96,92 | -1,10% | - |
| 16.11.2020 | 96,54 | 98,49 | 96,54 | 98,00 | 4,14% | - |
| 13.11.2020 | 93,09 | 94,38 | 92,38 | 94,10 | 3,70% | - |
| 12.11.2020 | 91,54 | 91,76 | 90,05 | 90,74 | -1,17% | - |
| 11.11.2020 | 91,30 | 92,05 | 90,83 | 91,82 | -1,63% | - |
| 10.11.2020 | 92,43 | 93,82 | 0,00 | 93,34 | 3,12% | - |
| 09.11.2020 | 91,21 | 92,43 | 89,24 | 90,52 | 6,29% | - |
| 06.11.2020 | 86,79 | 87,01 | 84,75 | 85,16 | -1,56% | - |
| 05.11.2020 | 85,64 | 87,57 | 85,59 | 86,51 | 4,14% | - |
| 04.11.2020 | 82,10 | 84,60 | 82,01 | 83,07 | -2,14% | - |
| 03.11.2020 | 83,92 | 85,26 | 83,05 | 84,89 | 1,11% | - |
| 02.11.2020 | 83,15 | 84,40 | 82,55 | 83,95 | 4,17% | - |
| 30.10.2020 | 81,80 | 82,31 | 0,00 | 80,59 | -1,90% | - |
| 29.10.2020 | 80,30 | 82,74 | 79,96 | 82,16 | 2,39% | - |
| 28.10.2020 | 79,63 | 81,02 | 78,82 | 80,24 | -2,67% | - |
| 27.10.2020 | 82,45 | 82,45 | 82,44 | 82,44 | -2,67% | - |
| 26.10.2020 | 85,47 | 85,64 | 83,54 | 84,71 | -2,97% | - |
| 23.10.2020 | 86,73 | 87,64 | 86,06 | 87,30 | 1,38% | - |
| 22.10.2020 | 85,50 | 86,23 | 84,34 | 86,11 | 0,86% | - |
| 21.10.2020 | 86,69 | 87,34 | 85,12 | 85,38 | -1,48% | - |
| 20.10.2020 | 87,02 | 87,96 | 86,44 | 86,66 | 1,03% | - |
| 19.10.2020 | 86,84 | 88,13 | 85,64 | 85,77 | -0,82% | - |
| 16.10.2020 | 86,08 | 87,28 | 85,98 | 86,48 | 0,41% | - |
| 15.10.2020 | 84,55 | 86,15 | 84,26 | 86,13 | 0,63% | - |
| 14.10.2020 | 85,24 | 85,96 | 85,02 | 85,59 | 1,18% | - |
| 13.10.2020 | 84,10 | 84,93 | 83,72 | 84,60 | -1,42% | - |
| 12.10.2020 | 85,89 | 86,19 | 85,17 | 85,81 | -0,37% | - |
| 09.10.2020 | 85,52 | 86,78 | 85,38 | 86,13 | 1,04% | - |
| 08.10.2020 | 84,53 | 85,33 | 83,86 | 85,24 | 1,86% | - |
| 07.10.2020 | 83,59 | 84,27 | 0,00 | 83,69 | 4,22% | - |
| 06.10.2020 | 81,46 | 82,93 | 79,93 | 80,30 | -0,43% | - |
| 05.10.2020 | 80,36 | 80,99 | 79,73 | 80,65 | 2,90% | - |