Eastman Chemical Company EMN
NYSE · Vereinigte Staaten · Prozessindustrie
$64,25-0,59 (-0,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63,72 | -1,74 % | $64,93 | $64,20 | $62,17 | 574,91K |
| 2026-09-30 | $64,84 | -1,38 % | $65,67 | $65,82 | $64,68 | 1,38M |
| 2026-09-29 | $65,75 | -1,08 % | $66,20 | $66,27 | $65,40 | 1,25M |
| 2026-09-28 | $66,47 | -0,75 % | $66,24 | $66,97 | $65,45 | 1,27M |
| 2026-09-25 | $66,97 | +1,18 % | $66,44 | $66,99 | $66,22 | 993,50K |
| 2026-09-24 | $66,19 | -0,91 % | $66,63 | $66,93 | $65,35 | 1,50M |
| 2026-09-23 | $66,80 | -0,40 % | $66,76 | $67,59 | $66,50 | 798,20K |
| 2026-09-22 | $67,07 | +3,04 % | $65,94 | $67,62 | $65,82 | 1,11M |
| 2026-09-21 | $65,09 | -0,91 % | $66,17 | $66,17 | $65,01 | 1,10M |
| 2026-09-18 | $65,69 | -0,83 % | $65,59 | $65,94 | $64,92 | 2,04M |
| 2026-09-17 | $66,24 | +1,80 % | $65,90 | $66,83 | $65,69 | 1,18M |
| 2026-09-16 | $65,07 | -1,23 % | $66,09 | $66,34 | $64,42 | 1,19M |
| 2026-09-15 | $65,88 | -1,67 % | $66,40 | $66,57 | $65,12 | 1,75M |
| 2026-09-14 | $67,00 | -1,63 % | $67,50 | $67,86 | $66,85 | 1,01M |
| 2026-09-11 | $68,11 | -0,39 % | $68,76 | $69,12 | $67,62 | 1,52M |
| 2026-09-10 | $68,38 | +0,06 % | $68,11 | $68,45 | $67,47 | 1,15M |
| 2026-09-09 | $68,34 | -2,91 % | $70,46 | $70,99 | $68,30 | 1,13M |
| 2026-09-08 | $70,39 | -1,12 % | $71,10 | $71,49 | $69,81 | 868,50K |
| 2026-09-04 | $71,19 | +0,59 % | $71,73 | $71,73 | $70,16 | 627,20K |
| 2026-09-03 | $70,77 | -1,93 % | $72,96 | $72,96 | $70,35 | 633,80K |
| 2026-09-02 | $72,16 | +2,88 % | $70,48 | $72,82 | $70,48 | 968,50K |
| 2026-09-01 | $70,14 | -3,18 % | $71,69 | $71,94 | $69,96 | 999,00K |
| 2026-08-31 | $72,44 | -0,81 % | $73,33 | $73,47 | $72,02 | 1,13M |
| 2026-08-28 | $73,03 | +0,52 % | $73,36 | $74,10 | $72,36 | 770,50K |
| 2026-08-27 | $72,65 | -0,38 % | $72,42 | $73,17 | $72,05 | 630,40K |
| 2026-08-26 | $72,93 | +1,26 % | $72,43 | $73,16 | $71,69 | 714,90K |
| 2026-08-25 | $72,02 | -0,92 % | $72,66 | $73,01 | $71,17 | 802,80K |
| 2026-08-24 | $72,69 | -1,89 % | $74,31 | $74,52 | $72,57 | 814,30K |
| 2026-08-21 | $74,09 | +0,41 % | $74,94 | $74,94 | $73,78 | 795,50K |
| 2026-08-20 | $73,79 | -1,82 % | $74,21 | $75,05 | $73,33 | 1,16M |
| 2026-08-19 | $75,16 | +2,96 % | $73,54 | $75,75 | $73,49 | 1,17M |
| 2026-08-18 | $73,00 | -1,31 % | $74,00 | $74,10 | $72,80 | 691,70K |
| 2026-08-17 | $73,97 | -0,14 % | $73,10 | $74,08 | $72,88 | 705,70K |
| 2026-08-14 | $74,07 | +0,41 % | $73,86 | $74,55 | $73,46 | 542,20K |
| 2026-08-13 | $73,77 | +1,70 % | $72,58 | $73,88 | $72,45 | 814,30K |
| 2026-08-12 | $72,54 | -2,98 % | $74,96 | $74,96 | $72,44 | 871,20K |
| 2026-08-11 | $74,77 | +1,84 % | $73,12 | $75,08 | $73,12 | 628,90K |
| 2026-08-10 | $73,42 | -0,30 % | $73,25 | $73,86 | $72,41 | 920,30K |
| 2026-08-07 | $73,64 | +0,19 % | $73,57 | $74,50 | $73,11 | 661,40K |
| 2026-08-06 | $73,50 | +0,20 % | $73,81 | $75,37 | $73,33 | 1,15M |
| 2026-08-05 | $73,35 | -0,74 % | $74,21 | $74,21 | $72,49 | 1,10M |
| 2026-08-04 | $73,90 | +2,67 % | $72,06 | $74,00 | $71,03 | 1,60M |
| 2026-08-03 | $71,98 | +2,90 % | $70,67 | $72,23 | $70,42 | 1,59M |
| 2026-07-31 | $69,95 | -0,17 % | $69,89 | $70,50 | $67,36 | 1,80M |
| 2026-07-30 | $70,07 | +4,15 % | $68,46 | $71,32 | $67,49 | 2,28M |
| 2026-07-29 | $67,28 | -1,26 % | $68,11 | $68,46 | $66,79 | 975,80K |
| 2026-07-28 | $68,14 | +0,68 % | $67,93 | $69,55 | $67,93 | 940,10K |
| 2026-07-27 | $67,68 | -0,76 % | $68,16 | $68,72 | $67,33 | 1,35M |
| 2026-07-24 | $68,20 | +0,41 % | $68,06 | $69,04 | $67,76 | 1,04M |
| 2026-07-23 | $67,92 | -2,10 % | $69,01 | $69,95 | $67,43 | 1,08M |
| 2026-07-22 | $69,38 | +0,57 % | $69,74 | $70,49 | $68,72 | 2,37M |
| 2026-07-21 | $68,99 | +1,34 % | $68,39 | $69,56 | $67,42 | 1,33M |
| 2026-07-20 | $68,08 | -0,76 % | $68,26 | $68,46 | $67,40 | 960,20K |
| 2026-07-17 | $68,60 | -0,81 % | $69,21 | $70,41 | $68,25 | 947,00K |
| 2026-07-16 | $69,16 | +1,93 % | $68,12 | $70,07 | $67,23 | 1,71M |
| 2026-07-15 | $67,85 | +0,92 % | $67,10 | $68,71 | $67,10 | 959,60K |
| 2026-07-14 | $67,23 | +0,03 % | $67,98 | $68,53 | $67,03 | 845,40K |
| 2026-07-13 | $67,21 | -0,53 % | $68,06 | $69,00 | $66,51 | 1,12M |
| 2026-07-10 | $67,57 | +0,54 % | $67,90 | $68,33 | $67,32 | 861,10K |
| 2026-07-09 | $67,21 | +0,46 % | $67,48 | $68,07 | $66,69 | 968,20K |
| 2026-07-08 | $66,90 | -3,91 % | $69,36 | $69,40 | $66,88 | 1,68M |
| 2026-07-07 | $69,62 | +1,04 % | $68,91 | $70,39 | $68,83 | 1,21M |
| 2026-07-06 | $68,90 | +0,06 % | $68,24 | $69,03 | $67,80 | 1,06M |
| 2026-07-02 | $68,86 | +2,64 % | $67,66 | $69,46 | $67,62 | 1,13M |
| 2026-07-01 | $67,09 | +0,16 % | $66,20 | $68,51 | $66,00 | 1,60M |
| 2026-06-30 | $66,98 | +0,09 % | $67,10 | $67,87 | $66,02 | 2,27M |
| 2026-06-29 | $66,92 | -5,36 % | $70,04 | $70,04 | $66,50 | 1,57M |
| 2026-06-26 | $70,71 | +0,14 % | $70,02 | $70,88 | $69,15 | 2,20M |
| 2026-06-25 | $70,61 | +0,30 % | $70,15 | $71,23 | $69,57 | 1,01M |
| 2026-06-24 | $70,40 | +1,32 % | $69,66 | $71,16 | $69,50 | 1,51M |
| 2026-06-23 | $69,48 | -3,45 % | $70,42 | $71,28 | $69,05 | 1,02M |
| 2026-06-22 | $71,96 | -0,73 % | $72,51 | $73,01 | $71,68 | 825,30K |
| 2026-06-18 | $72,49 | +0,51 % | $72,08 | $72,92 | $71,43 | 1,54M |
| 2026-06-17 | $72,12 | -1,58 % | $73,47 | $75,06 | $71,75 | 1,18M |
| 2026-06-16 | $73,28 | -2,66 % | $75,14 | $75,73 | $72,64 | 1,13M |
| 2026-06-15 | $75,28 | +0,08 % | $75,37 | $77,13 | $75,21 | 1,56M |
| 2026-06-12 | $75,22 | +2,59 % | $74,34 | $75,67 | $73,59 | 927,50K |
| 2026-06-11 | $73,32 | +2,78 % | $72,41 | $73,34 | $71,60 | 740,50K |
| 2026-06-10 | $71,34 | -2,18 % | $72,54 | $73,92 | $71,30 | 785,50K |
| 2026-06-09 | $72,93 | +1,76 % | $72,20 | $73,23 | $71,14 | 762,10K |
| 2026-06-08 | $71,67 | -0,24 % | $71,78 | $72,10 | $71,01 | 796,60K |
| 2026-06-05 | $71,84 | -0,80 % | $72,41 | $73,30 | $71,29 | 1,16M |
| 2026-06-04 | $72,42 | -3,22 % | $74,83 | $75,00 | $71,94 | 1,25M |
| 2026-06-03 | $74,83 | -2,40 % | $76,36 | $76,81 | $74,67 | 965,70K |
| 2026-06-02 | $76,67 | +1,56 % | $75,52 | $77,12 | $75,51 | 926,00K |
| 2026-06-01 | $75,49 | -0,50 % | $75,37 | $76,37 | $74,79 | 1,35M |
| 2026-05-29 | $75,87 | -0,64 % | $76,31 | $76,59 | $75,21 | 1,24M |
| 2026-05-28 | $76,36 | +0,59 % | $75,65 | $76,81 | $75,30 | 932,40K |
| 2026-05-27 | $75,91 | +2,04 % | $74,61 | $76,88 | $74,14 | 1,16M |
| 2026-05-26 | $74,39 | +0,36 % | $75,01 | $75,20 | $73,84 | 885,80K |