Eastman Kodak Company KODK
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$9,81+0,24 (+2,56 %)
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 | $9,81 | +2,56 % | $9,56 | $9,86 | $9,49 | 501,21K |
| 2026-09-30 | $9,56 | -0,31 % | $9,57 | $9,70 | $9,52 | 653,10K |
| 2026-09-29 | $9,59 | 0,00 % | $9,53 | $9,63 | $9,44 | 831,70K |
| 2026-09-28 | $9,59 | +0,84 % | $9,50 | $9,78 | $9,36 | 718,50K |
| 2026-09-25 | $9,51 | 0,00 % | $9,55 | $9,64 | $9,38 | 476,50K |
| 2026-09-24 | $9,51 | -1,55 % | $9,58 | $9,67 | $9,47 | 555,90K |
| 2026-09-23 | $9,66 | -0,10 % | $9,64 | $9,69 | $9,42 | 710,50K |
| 2026-09-22 | $9,67 | -0,92 % | $9,79 | $9,84 | $9,54 | 567,40K |
| 2026-09-21 | $9,76 | +2,20 % | $9,69 | $9,89 | $9,65 | 800,50K |
| 2026-09-18 | $9,55 | -1,95 % | $9,79 | $9,81 | $9,48 | 2,71M |
| 2026-09-17 | $9,74 | +3,40 % | $9,61 | $9,78 | $9,52 | 717,30K |
| 2026-09-16 | $9,42 | +2,50 % | $9,28 | $9,42 | $9,16 | 680,60K |
| 2026-09-15 | $9,19 | +0,55 % | $9,13 | $9,38 | $9,13 | 511,50K |
| 2026-09-14 | $9,14 | -1,83 % | $9,17 | $9,22 | $9,08 | 787,00K |
| 2026-09-11 | $9,31 | +4,26 % | $9,06 | $9,32 | $9,02 | 612,30K |
| 2026-09-10 | $8,93 | -0,89 % | $8,89 | $9,01 | $8,85 | 529,40K |
| 2026-09-09 | $9,01 | -2,91 % | $9,23 | $9,28 | $8,98 | 632,20K |
| 2026-09-08 | $9,28 | -0,11 % | $9,29 | $9,38 | $9,03 | 723,00K |
| 2026-09-04 | $9,29 | +1,53 % | $9,19 | $9,34 | $9,19 | 647,00K |
| 2026-09-03 | $9,15 | -0,44 % | $9,17 | $9,30 | $9,08 | 724,10K |
| 2026-09-02 | $9,19 | +2,80 % | $8,99 | $9,43 | $8,94 | 1,67M |
| 2026-09-01 | $8,94 | -0,45 % | $8,95 | $9,01 | $8,71 | 1,64M |
| 2026-08-31 | $8,98 | -0,66 % | $9,08 | $9,13 | $8,91 | 1,52M |
| 2026-08-28 | $9,04 | -4,54 % | $9,45 | $9,45 | $9,02 | 831,10K |
| 2026-08-27 | $9,47 | -0,63 % | $9,52 | $9,67 | $9,43 | 463,10K |
| 2026-08-26 | $9,53 | +0,95 % | $9,45 | $9,53 | $9,34 | 411,90K |
| 2026-08-25 | $9,44 | -2,48 % | $9,69 | $9,92 | $9,36 | 685,80K |
| 2026-08-24 | $9,68 | -1,63 % | $9,79 | $9,90 | $9,55 | 578,90K |
| 2026-08-21 | $9,84 | +1,55 % | $9,76 | $9,88 | $9,52 | 1,38M |
| 2026-08-20 | $9,69 | -0,41 % | $9,65 | $9,90 | $9,60 | 678,60K |
| 2026-08-19 | $9,73 | -0,92 % | $9,94 | $10,01 | $9,61 | 690,70K |
| 2026-08-18 | $9,82 | -1,50 % | $9,79 | $10,21 | $9,55 | 1,12M |
| 2026-08-17 | $9,97 | -0,30 % | $9,91 | $9,97 | $9,73 | 822,60K |
| 2026-08-14 | $10,00 | +0,10 % | $9,99 | $10,03 | $9,81 | 586,60K |
| 2026-08-13 | $9,99 | -1,38 % | $10,25 | $10,28 | $9,94 | 689,80K |
| 2026-08-12 | $10,13 | +0,50 % | $10,19 | $10,31 | $9,75 | 888,30K |
| 2026-08-11 | $10,08 | +0,90 % | $10,00 | $10,29 | $9,88 | 1,03M |
| 2026-08-10 | $9,99 | -0,50 % | $10,06 | $10,06 | $9,71 | 883,40K |
| 2026-08-07 | $10,04 | +6,24 % | $9,44 | $10,22 | $9,40 | 913,30K |
| 2026-08-06 | $9,45 | -4,16 % | $9,69 | $9,71 | $9,25 | 936,70K |
| 2026-08-05 | $9,86 | +10,41 % | $10,03 | $10,03 | $9,29 | 2,57M |
| 2026-08-04 | $8,93 | +5,56 % | $8,50 | $9,19 | $8,42 | 1,63M |
| 2026-08-03 | $8,46 | +0,71 % | $8,35 | $8,49 | $8,33 | 653,30K |
| 2026-07-31 | $8,40 | +0,36 % | $8,41 | $8,47 | $8,18 | 817,80K |
| 2026-07-30 | $8,37 | +1,33 % | $8,38 | $8,43 | $8,18 | 681,00K |
| 2026-07-29 | $8,26 | -0,36 % | $8,27 | $8,46 | $8,17 | 770,40K |
| 2026-07-28 | $8,29 | +2,98 % | $8,05 | $8,30 | $7,99 | 710,50K |
| 2026-07-27 | $8,05 | -2,19 % | $8,28 | $8,38 | $7,93 | 540,20K |
| 2026-07-24 | $8,23 | +2,24 % | $8,06 | $8,25 | $8,03 | 600,10K |
| 2026-07-23 | $8,05 | -3,01 % | $8,17 | $8,38 | $7,88 | 985,40K |
| 2026-07-22 | $8,30 | +6,68 % | $7,73 | $8,31 | $7,70 | 1,70M |
| 2026-07-21 | $7,78 | +1,57 % | $7,83 | $7,97 | $7,73 | 639,10K |
| 2026-07-20 | $7,66 | 0,00 % | $7,64 | $7,72 | $7,47 | 579,60K |
| 2026-07-17 | $7,66 | -1,92 % | $7,64 | $7,78 | $7,60 | 648,90K |
| 2026-07-16 | $7,81 | -3,10 % | $8,03 | $8,04 | $7,70 | 617,80K |
| 2026-07-15 | $8,06 | +0,12 % | $8,07 | $8,21 | $8,03 | 504,30K |
| 2026-07-14 | $8,05 | -1,23 % | $8,21 | $8,33 | $7,94 | 519,20K |
| 2026-07-13 | $8,15 | -0,97 % | $8,22 | $8,27 | $8,06 | 391,50K |
| 2026-07-10 | $8,23 | +0,12 % | $8,16 | $8,40 | $8,14 | 587,60K |
| 2026-07-09 | $8,22 | +0,98 % | $8,19 | $8,32 | $8,07 | 543,10K |
| 2026-07-08 | $8,14 | +0,37 % | $8,01 | $8,29 | $7,96 | 896,20K |
| 2026-07-07 | $8,11 | -2,41 % | $8,23 | $8,26 | $8,01 | 1,03M |
| 2026-07-06 | $8,31 | -1,89 % | $8,46 | $8,61 | $8,30 | 701,20K |
| 2026-07-02 | $8,47 | -8,92 % | $9,22 | $9,32 | $8,32 | 1,24M |
| 2026-07-01 | $9,30 | +0,54 % | $9,25 | $9,57 | $9,25 | 689,80K |
| 2026-06-30 | $9,25 | -1,91 % | $9,38 | $9,53 | $9,24 | 699,90K |
| 2026-06-29 | $9,43 | -1,46 % | $9,60 | $9,76 | $9,27 | 655,20K |
| 2026-06-26 | $9,57 | +3,01 % | $9,24 | $9,58 | $9,17 | 2,08M |
| 2026-06-25 | $9,29 | -1,06 % | $9,44 | $9,48 | $9,11 | 801,40K |
| 2026-06-24 | $9,39 | -1,57 % | $9,47 | $9,50 | $9,23 | 927,50K |
| 2026-06-23 | $9,54 | -4,22 % | $9,72 | $9,96 | $9,39 | 1,16M |
| 2026-06-22 | $9,96 | +5,96 % | $9,43 | $10,17 | $9,39 | 1,87M |
| 2026-06-18 | $9,40 | -1,16 % | $9,50 | $9,56 | $9,29 | 1,40M |
| 2026-06-17 | $9,51 | +0,85 % | $9,57 | $9,66 | $9,27 | 1,24M |
| 2026-06-16 | $9,43 | -0,42 % | $9,47 | $9,68 | $9,37 | 735,00K |
| 2026-06-15 | $9,47 | -1,87 % | $9,74 | $9,86 | $9,40 | 1,04M |
| 2026-06-12 | $9,65 | -0,31 % | $9,73 | $10,00 | $9,54 | 558,40K |
| 2026-06-11 | $9,68 | -0,31 % | $9,77 | $9,97 | $9,60 | 624,10K |
| 2026-06-10 | $9,71 | +2,43 % | $9,44 | $9,92 | $9,41 | 826,90K |
| 2026-06-09 | $9,48 | +1,72 % | $9,43 | $9,65 | $9,11 | 952,00K |
| 2026-06-08 | $9,32 | +2,87 % | $9,24 | $9,47 | $9,08 | 824,10K |
| 2026-06-05 | $9,06 | -6,89 % | $9,65 | $9,73 | $9,04 | 1,16M |
| 2026-06-04 | $9,73 | -0,92 % | $9,70 | $10,18 | $9,60 | 860,10K |
| 2026-06-03 | $9,82 | -0,20 % | $9,78 | $9,92 | $9,60 | 1,26M |
| 2026-06-02 | $9,84 | +0,61 % | $9,80 | $10,08 | $9,70 | 1,04M |
| 2026-06-01 | $9,78 | -1,41 % | $9,89 | $9,91 | $9,49 | 1,12M |
| 2026-05-29 | $9,92 | -1,49 % | $10,15 | $10,15 | $9,74 | 1,88M |
| 2026-05-28 | $10,07 | -1,37 % | $10,11 | $10,15 | $9,81 | 939,70K |
| 2026-05-27 | $10,21 | +3,97 % | $9,78 | $10,39 | $9,67 | 1,14M |
| 2026-05-26 | $9,82 | 0,00 % | $9,88 | $10,01 | $9,72 | 856,00K |