96,206$
0,25%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 96,34 | 96,55 | 96,10 | 96,20 | 0,24% | - |
| 17.04.2024 | 97,33 | 97,61 | 95,92 | 95,97 | -0,45% | 706.077,00 |
| 16.04.2024 | 96,83 | 97,08 | 95,75 | 96,40 | -0,95% | 896.271,00 |
| 15.04.2024 | 98,91 | 99,30 | 96,45 | 97,32 | -0,67% | 1.412.855,00 |
| 12.04.2024 | 99,30 | 99,75 | 97,11 | 97,98 | -2,04% | 842.459,00 |
| 11.04.2024 | 100,86 | 101,36 | 99,31 | 100,02 | -0,63% | 770.022,00 |
| 10.04.2024 | 101,07 | 101,27 | 99,42 | 100,65 | -1,28% | 968.207,00 |
| 09.04.2024 | 101,52 | 102,36 | 100,45 | 101,95 | 1,41% | 813.925,00 |
| 08.04.2024 | 100,24 | 100,90 | 99,96 | 100,53 | 0,70% | 799.543,00 |
| 05.04.2024 | 99,61 | 100,16 | 98,80 | 99,83 | 0,16% | 614.864,00 |
| 04.04.2024 | 102,71 | 102,71 | 99,29 | 99,67 | -2,30% | 782.871,00 |
| 03.04.2024 | 100,78 | 102,16 | 100,33 | 102,02 | 1,58% | 969.876,00 |
| 02.04.2024 | 100,19 | 100,75 | 99,51 | 100,43 | 0,13% | 1.097.498,00 |
| 01.04.2024 | 100,25 | 100,53 | 99,43 | 100,30 | 0,08% | 550.358,00 |
| 28.03.2024 | 99,97 | 100,61 | 99,21 | 100,22 | 0,64% | 1.023.103,00 |
| 27.03.2024 | 99,19 | 99,86 | 98,54 | 99,58 | 1,28% | 889.230,00 |
| 26.03.2024 | 99,50 | 100,37 | 97,98 | 98,32 | -0,95% | 1.782.616,00 |
| 25.03.2024 | 95,73 | 99,53 | 95,69 | 99,26 | 4,19% | 2.066.358,00 |
| 22.03.2024 | 95,87 | 96,95 | 95,27 | 95,27 | -0,21% | 1.119.659,00 |
| 21.03.2024 | 93,92 | 98,00 | 93,87 | 95,47 | 1,92% | 1.154.690,00 |
| 20.03.2024 | 93,28 | 94,35 | 92,73 | 93,67 | 0,64% | 1.487.412,00 |
| 19.03.2024 | 92,44 | 93,46 | 92,26 | 93,07 | 0,83% | 1.315.250,00 |
| 18.03.2024 | 92,51 | 92,67 | 91,60 | 92,30 | 0,00% | 1.682.808,00 |
| 15.03.2024 | 91,02 | 92,95 | 90,83 | 92,30 | 1,20% | 1.878.816,00 |
| 14.03.2024 | 90,95 | 91,58 | 89,40 | 91,21 | -1,95% | 2.428.738,00 |
| 13.03.2024 | 92,35 | 93,24 | 92,00 | 93,02 | 1,06% | 1.635.585,00 |
| 12.03.2024 | 91,75 | 92,56 | 91,47 | 92,04 | 0,40% | 1.064.568,00 |
| 11.03.2024 | 89,93 | 92,36 | 89,77 | 91,67 | 2,06% | 1.192.241,00 |
| 08.03.2024 | 89,73 | 89,93 | 88,95 | 89,82 | 0,70% | 953.663,00 |
| 07.03.2024 | 87,75 | 89,50 | 87,62 | 89,20 | 2,42% | 1.574.789,00 |
| 06.03.2024 | 88,23 | 88,53 | 86,70 | 87,09 | -0,24% | 1.034.985,00 |
| 05.03.2024 | 87,40 | 88,39 | 86,91 | 87,30 | -1,03% | 912.811,00 |
| 04.03.2024 | 86,83 | 88,91 | 86,83 | 88,21 | 1,29% | 989.074,00 |
| 01.03.2024 | 87,74 | 88,07 | 86,91 | 87,09 | -0,74% | 727.211,00 |
| 29.02.2024 | 87,19 | 87,97 | 86,59 | 87,74 | 1,45% | 1.131.894,00 |
| 28.02.2024 | 85,66 | 86,80 | 85,28 | 86,49 | 0,39% | 605.351,00 |
| 27.02.2024 | 87,00 | 87,39 | 85,93 | 86,15 | -0,45% | 551.592,00 |
| 26.02.2024 | 86,22 | 87,05 | 85,77 | 86,54 | -0,08% | 761.445,00 |
| 23.02.2024 | 86,65 | 87,22 | 86,45 | 86,61 | 0,23% | 521.753,00 |
| 22.02.2024 | 85,62 | 86,64 | 85,57 | 86,41 | 0,82% | 668.495,00 |
| 21.02.2024 | 84,37 | 85,86 | 83,84 | 85,71 | 1,42% | 701.301,00 |
| 20.02.2024 | 84,50 | 84,93 | 83,72 | 84,51 | -0,80% | 823.070,00 |
| 16.02.2024 | 85,12 | 86,65 | 85,04 | 85,19 | -0,07% | 840.538,00 |
| 15.02.2024 | 83,38 | 85,45 | 83,38 | 85,25 | 3,81% | 854.110,00 |
| 14.02.2024 | 82,68 | 83,00 | 81,76 | 82,12 | 0,00% | 846.500,00 |
| 13.02.2024 | 82,06 | 82,44 | 81,00 | 82,12 | -2,03% | 884.117,00 |
| 12.02.2024 | 82,47 | 84,36 | 82,44 | 83,82 | 1,80% | 823.693,00 |
| 09.02.2024 | 82,87 | 82,87 | 81,90 | 82,34 | -0,78% | 784.166,00 |
| 08.02.2024 | 82,94 | 83,09 | 81,95 | 82,99 | 0,02% | 1.059.281,00 |
| 07.02.2024 | 83,00 | 83,28 | 82,39 | 82,97 | 0,44% | 1.148.563,00 |
| 06.02.2024 | 82,75 | 83,57 | 82,03 | 82,61 | 0,10% | 1.490.555,00 |
| 05.02.2024 | 80,89 | 83,13 | 80,89 | 82,53 | -0,08% | 1.542.821,00 |
| 02.02.2024 | 82,31 | 83,67 | 80,71 | 82,60 | -2,66% | 2.836.030,00 |
| 01.02.2024 | 84,21 | 84,88 | 82,92 | 84,86 | 1,57% | 2.145.629,00 |
| 31.01.2024 | 85,36 | 85,47 | 83,21 | 83,55 | -1,81% | 2.365.421,00 |
| 30.01.2024 | 83,67 | 85,25 | 83,67 | 85,09 | 1,26% | 1.224.584,00 |
| 29.01.2024 | 84,67 | 85,09 | 82,89 | 84,03 | -1,05% | 2.020.895,00 |
| 26.01.2024 | 85,40 | 85,65 | 84,66 | 84,92 | 0,35% | 918.882,00 |
| 25.01.2024 | 84,66 | 84,96 | 83,49 | 84,62 | 0,98% | 1.606.563,00 |
| 24.01.2024 | 85,66 | 86,18 | 83,77 | 83,80 | -3,30% | 1.715.106,00 |
| 23.01.2024 | 88,07 | 88,33 | 86,65 | 86,66 | -0,84% | 1.407.864,00 |
| 22.01.2024 | 87,02 | 87,65 | 86,60 | 87,39 | 0,74% | 691.283,00 |
| 19.01.2024 | 87,04 | 87,12 | 86,05 | 86,75 | -0,28% | 883.311,00 |
| 18.01.2024 | 86,08 | 87,02 | 85,17 | 86,99 | 1,49% | 693.835,00 |
| 17.01.2024 | 84,90 | 85,87 | 84,90 | 85,71 | -0,67% | 837.202,00 |
| 16.01.2024 | 85,99 | 86,41 | 85,15 | 86,29 | -0,74% | 862.290,00 |
| 12.01.2024 | 88,20 | 88,29 | 86,55 | 86,93 | -0,16% | 522.223,00 |
| 11.01.2024 | 87,48 | 87,59 | 86,26 | 87,07 | -0,77% | 692.895,00 |
| 10.01.2024 | 87,06 | 87,78 | 87,00 | 87,75 | -0,06% | 885.678,00 |
| 09.01.2024 | 88,12 | 88,50 | 86,87 | 87,80 | -1,19% | 526.639,00 |
| 08.01.2024 | 88,80 | 89,11 | 88,22 | 88,86 | -0,37% | 631.346,00 |
| 05.01.2024 | 87,97 | 89,76 | 87,89 | 89,19 | 1,00% | 1.389.361,00 |
| 04.01.2024 | 88,11 | 88,57 | 87,87 | 88,31 | 0,34% | 764.337,00 |
| 03.01.2024 | 88,37 | 89,14 | 87,38 | 88,01 | -1,53% | 1.055.746,00 |
| 02.01.2024 | 89,23 | 90,10 | 89,01 | 89,38 | -0,49% | 740.722,00 |
| 29.12.2023 | 90,34 | 90,37 | 89,53 | 89,82 | -0,72% | 532.067,00 |
| 28.12.2023 | 90,47 | 90,74 | 90,01 | 90,47 | -0,28% | 502.991,00 |
| 27.12.2023 | 90,15 | 90,92 | 90,05 | 90,72 | 0,45% | 496.077,00 |
| 26.12.2023 | 90,02 | 90,93 | 89,61 | 90,31 | 0,65% | 483.638,00 |
| 22.12.2023 | 89,44 | 90,31 | 89,43 | 89,73 | 0,67% | 535.887,00 |
| 21.12.2023 | 88,68 | 89,26 | 88,12 | 89,13 | 1,28% | 645.597,00 |
| 20.12.2023 | 88,57 | 89,14 | 87,49 | 88,00 | -0,92% | 924.766,00 |
| 19.12.2023 | 88,47 | 88,98 | 87,90 | 88,82 | 1,13% | 1.461.795,00 |
| 18.12.2023 | 89,02 | 89,02 | 87,61 | 87,83 | -0,72% | 868.955,00 |
| 15.12.2023 | 88,90 | 89,78 | 88,11 | 88,47 | -1,35% | 2.076.725,00 |
| 14.12.2023 | 88,30 | 90,88 | 88,30 | 89,68 | 2,88% | 1.893.111,00 |
| 13.12.2023 | 84,66 | 87,62 | 84,24 | 87,17 | 2,89% | 1.431.607,00 |
| 12.12.2023 | 85,71 | 85,71 | 84,56 | 84,72 | -0,94% | 572.497,00 |
| 11.12.2023 | 84,80 | 86,20 | 84,80 | 85,52 | 0,79% | 736.730,00 |
| 08.12.2023 | 85,04 | 86,29 | 84,83 | 84,85 | -0,26% | 738.328,00 |
| 07.12.2023 | 84,52 | 85,34 | 83,84 | 85,07 | 1,73% | 802.433,00 |
| 06.12.2023 | 84,39 | 85,38 | 83,45 | 83,62 | 0,06% | 1.383.247,00 |
| 05.12.2023 | 84,16 | 84,27 | 82,94 | 83,57 | -1,54% | 873.092,00 |
| 04.12.2023 | 84,83 | 86,37 | 84,74 | 84,88 | -0,68% | 1.043.379,00 |
| 01.12.2023 | 84,17 | 85,60 | 83,71 | 85,46 | 1,94% | 860.577,00 |
| 30.11.2023 | 83,10 | 83,93 | 82,75 | 83,83 | 0,77% | 1.098.284,00 |
| 29.11.2023 | 82,82 | 83,87 | 82,67 | 83,19 | 1,01% | 772.178,00 |
| 28.11.2023 | 81,81 | 82,68 | 80,93 | 82,36 | 0,48% | 1.035.889,00 |
| 27.11.2023 | 81,24 | 82,11 | 81,17 | 81,97 | 0,10% | 853.508,00 |
| 24.11.2023 | 81,71 | 82,31 | 81,41 | 81,89 | 0,56% | 373.698,00 |