90,500€
0,53%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 91,14 | 91,33 | 90,37 | 90,50 | -0,70% | - |
| 22.04.2024 | 90,66 | 91,70 | 90,14 | 91,14 | 0,72% | 10,00 |
| 19.04.2024 | 89,70 | 90,96 | 89,70 | 90,49 | 0,30% | - |
| 18.04.2024 | 90,10 | 90,69 | 89,45 | 90,22 | 0,34% | - |
| 17.04.2024 | 90,88 | 91,70 | 89,91 | 89,91 | -0,95% | - |
| 16.04.2024 | 91,51 | 92,15 | 90,08 | 90,77 | -0,91% | - |
| 15.04.2024 | 92,29 | 93,31 | 90,80 | 91,60 | -0,52% | - |
| 12.04.2024 | 93,46 | 93,98 | 91,25 | 92,08 | -1,25% | - |
| 11.04.2024 | 93,67 | 94,29 | 92,72 | 93,25 | -0,46% | - |
| 10.04.2024 | 93,50 | 94,22 | 92,60 | 93,68 | -0,22% | - |
| 09.04.2024 | 92,56 | 94,02 | 92,35 | 93,89 | 1,39% | - |
| 08.04.2024 | 92,07 | 93,02 | 91,85 | 92,60 | 0,46% | - |
| 05.04.2024 | 92,17 | 92,78 | 91,48 | 92,18 | 0,22% | 110,00 |
| 04.04.2024 | 94,18 | 94,48 | 91,59 | 91,98 | -2,34% | - |
| 03.04.2024 | 93,00 | 94,29 | 92,69 | 94,18 | 0,99% | - |
| 02.04.2024 | 93,39 | 93,61 | 92,44 | 93,26 | 0,19% | - |
| 28.03.2024 | 91,68 | 93,58 | 91,68 | 93,08 | 1,30% | 20,00 |
| 27.03.2024 | 91,02 | 92,34 | 90,94 | 91,89 | 1,82% | - |
| 26.03.2024 | 91,53 | 92,44 | 82,13 | 90,25 | -1,45% | - |
| 25.03.2024 | 88,01 | 91,81 | 85,94 | 91,58 | 3,94% | - |
| 22.03.2024 | 88,04 | 89,48 | 81,31 | 88,11 | 0,17% | - |
| 21.03.2024 | 85,60 | 88,94 | 84,59 | 87,96 | 1,75% | - |
| 20.03.2024 | 85,65 | 86,55 | 85,47 | 86,45 | 1,27% | - |
| 19.03.2024 | 84,98 | 86,02 | 79,32 | 85,37 | 1,46% | - |
| 18.03.2024 | 84,84 | 85,07 | 82,64 | 84,14 | -0,61% | - |
| 15.03.2024 | 83,74 | 85,38 | 82,98 | 84,66 | 0,89% | 20,00 |
| 14.03.2024 | 84,42 | 84,70 | 81,70 | 83,91 | 0,13% | - |
| 13.03.2024 | 84,23 | 85,34 | 81,34 | 83,80 | 0,62% | - |
| 12.03.2024 | 83,85 | 84,76 | 82,44 | 83,28 | -0,49% | - |
| 11.03.2024 | 82,01 | 84,53 | 81,70 | 83,69 | 1,89% | - |
| 08.03.2024 | 81,08 | 82,15 | 80,95 | 82,14 | 0,81% | - |
| 07.03.2024 | 79,77 | 81,88 | 79,65 | 81,48 | 2,00% | - |
| 06.03.2024 | 80,41 | 81,31 | 79,57 | 79,88 | -0,68% | - |
| 05.03.2024 | 80,70 | 81,38 | 80,05 | 80,43 | -0,98% | - |
| 04.03.2024 | 80,15 | 81,88 | 79,95 | 81,23 | 1,12% | - |
| 01.03.2024 | 81,31 | 81,51 | 80,23 | 80,33 | -0,99% | - |
| 29.02.2024 | 79,75 | 81,40 | 79,42 | 81,13 | 1,68% | - |
| 28.02.2024 | 79,10 | 80,12 | 78,90 | 79,79 | 0,39% | - |
| 27.02.2024 | 79,32 | 80,51 | 79,25 | 79,48 | -0,30% | - |
| 26.02.2024 | 79,91 | 80,21 | 79,16 | 79,72 | -0,42% | - |
| 23.02.2024 | 79,89 | 80,57 | 79,77 | 80,06 | 0,28% | - |
| 22.02.2024 | 79,29 | 80,07 | 79,03 | 79,84 | 0,80% | - |
| 21.02.2024 | 78,12 | 79,32 | 77,73 | 79,21 | 1,33% | - |
| 20.02.2024 | 78,88 | 78,94 | 77,27 | 78,17 | -1,09% | - |
| 19.02.2024 | 79,07 | 79,19 | 78,99 | 79,03 | -0,04% | - |
| 16.02.2024 | 79,12 | 80,40 | 78,94 | 79,06 | -0,09% | - |
| 15.02.2024 | 76,67 | 79,33 | 76,41 | 79,13 | 3,71% | - |
| 14.02.2024 | 76,61 | 77,32 | 76,23 | 76,30 | -0,52% | - |
| 13.02.2024 | 77,78 | 77,82 | 75,60 | 76,70 | -1,40% | - |
| 12.02.2024 | 76,25 | 78,29 | 76,16 | 77,79 | 1,91% | - |
| 09.02.2024 | 76,60 | 77,25 | 75,93 | 76,33 | -0,84% | - |
| 08.02.2024 | 76,96 | 77,20 | 76,16 | 76,98 | -0,04% | - |
| 07.02.2024 | 76,81 | 77,30 | 75,95 | 77,01 | 0,29% | - |
| 06.02.2024 | 76,75 | 77,80 | 76,62 | 76,79 | -0,09% | - |
| 05.02.2024 | 76,51 | 77,38 | 75,48 | 76,86 | 0,43% | - |
| 02.02.2024 | 78,06 | 78,35 | 74,90 | 76,53 | -1,91% | - |
| 01.02.2024 | 77,42 | 78,11 | 76,49 | 78,02 | 0,94% | - |
| 31.01.2024 | 78,65 | 78,82 | 77,06 | 77,29 | -1,52% | - |
| 30.01.2024 | 77,58 | 78,63 | 77,11 | 78,48 | 1,17% | - |
| 29.01.2024 | 78,24 | 78,85 | 76,56 | 77,57 | -0,84% | - |
| 26.01.2024 | 77,94 | 78,84 | 77,70 | 78,23 | 0,15% | - |
| 25.01.2024 | 77,17 | 78,38 | 76,77 | 78,11 | 1,38% | - |
| 24.01.2024 | 79,85 | 79,87 | 77,01 | 77,05 | -3,54% | - |
| 23.01.2024 | 80,05 | 81,36 | 79,88 | 79,88 | -0,55% | - |
| 22.01.2024 | 79,61 | 80,49 | 79,56 | 80,32 | 0,88% | - |
| 19.01.2024 | 79,91 | 80,45 | 79,10 | 79,62 | -0,51% | - |
| 18.01.2024 | 78,22 | 80,06 | 78,22 | 80,03 | 1,63% | - |
| 17.01.2024 | 79,19 | 79,19 | 78,24 | 78,75 | -0,77% | - |
| 16.01.2024 | 79,33 | 79,74 | 78,32 | 79,36 | 0,04% | - |
| 15.01.2024 | 79,35 | 79,43 | 79,17 | 79,33 | -0,09% | - |
| 12.01.2024 | 79,31 | 80,32 | 78,92 | 79,40 | 0,03% | - |
| 11.01.2024 | 80,03 | 80,19 | 78,84 | 79,38 | -0,80% | - |
| 10.01.2024 | 80,25 | 80,32 | 79,53 | 80,02 | -0,40% | - |
| 09.01.2024 | 80,99 | 81,06 | 79,59 | 80,34 | -1,01% | - |
| 08.01.2024 | 81,18 | 81,37 | 80,47 | 81,16 | -0,40% | - |
| 05.01.2024 | 80,77 | 81,81 | 80,23 | 81,49 | 1,05% | - |
| 04.01.2024 | 80,61 | 80,90 | 80,21 | 80,64 | 0,04% | - |
| 03.01.2024 | 81,49 | 81,71 | 80,15 | 80,61 | -1,26% | - |
| 02.01.2024 | 81,48 | 82,29 | 81,30 | 81,64 | -0,20% | - |
| 29.12.2023 | 81,78 | 81,94 | 81,63 | 81,80 | 0,06% | - |
| 28.12.2023 | 81,62 | 81,87 | 81,26 | 81,75 | 0,06% | - |
| 27.12.2023 | 81,86 | 81,90 | 81,22 | 81,70 | 0,29% | - |
| 22.12.2023 | 80,78 | 81,80 | 80,52 | 81,46 | 0,49% | - |
| 21.12.2023 | 80,24 | 81,06 | 79,99 | 81,06 | 0,68% | - |
| 20.12.2023 | 81,08 | 81,30 | 80,03 | 80,51 | -0,48% | - |
| 19.12.2023 | 80,37 | 81,02 | 80,14 | 80,90 | 0,70% | 8,00 |
| 18.12.2023 | 81,20 | 81,41 | 80,32 | 80,34 | -1,02% | - |
| 15.12.2023 | 80,97 | 82,19 | 80,84 | 81,17 | -0,48% | - |
| 14.12.2023 | 80,11 | 82,79 | 79,81 | 81,56 | 1,85% | - |
| 13.12.2023 | 78,60 | 80,53 | 78,11 | 80,08 | 2,09% | - |
| 12.12.2023 | 79,37 | 79,44 | 78,27 | 78,44 | -1,26% | - |
| 11.12.2023 | 78,81 | 80,21 | 78,72 | 79,44 | 0,75% | - |
| 08.12.2023 | 78,52 | 80,06 | 78,52 | 78,85 | 2,14% | - |
| 07.12.2023 | 77,66 | 79,21 | 77,20 | 77,20 | -0,68% | - |
| 06.12.2023 | 77,56 | 79,11 | 77,42 | 77,73 | -0,04% | 189,00 |
| 05.12.2023 | 78,14 | 78,36 | 76,75 | 77,76 | -0,77% | - |
| 04.12.2023 | 78,14 | 79,64 | 77,99 | 78,36 | -0,28% | - |
| 01.12.2023 | 76,94 | 78,68 | 76,80 | 78,58 | 2,04% | - |
| 30.11.2023 | 75,70 | 77,07 | 75,70 | 77,01 | 1,57% | - |
| 29.11.2023 | 74,62 | 76,40 | 74,62 | 75,82 | 1,15% | - |