Eastman Chemical Company historische Kurse | Verlauf | Entwicklung

Kurshistorie

Stuttgart

Eastman Chemical Company tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
02.01.2026	54,06 54,32	54,48 53,88	53,88	54,32	0 0,82%	0,82%
30.12.2025	53,78 53,88	54,04 53,78	53,78	53,88	0 0,45%	0,45%
29.12.2025	54,16 53,64	54,16 53,56	53,56	53,64	0 1,13%	1,13%
23.12.2025	53,40 53,04	53,40 52,88	52,88	53,04	0 -1,56%	-1,56%
22.12.2025	54,02 53,88	54,26 53,88	53,88	53,88	0 -0,33%	-0,33%
19.12.2025	54,36 54,06	54,42 53,70	53,70	54,06	0 -1,24%	-1,24%
18.12.2025	54,20 54,74	54,74 54,20	54,20	54,74	0 0,74%	0,74%
17.12.2025	54,10 54,34	55,24 54,10	54,10	54,34	0 0,30%	0,30%
16.12.2025	54,02 54,18	54,18 54,00	54,00	54,18	0 0,30%	0,30%
15.12.2025	54,68 54,02	54,72 53,66	53,66	54,02	0 -2,17%	-2,17%
12.12.2025	55,94 55,22	56,48 55,18	55,18	55,22	0 -1,22%	-1,22%
11.12.2025	55,06 55,90	55,90 54,96	54,96	55,90	0 3,63%	3,63%
10.12.2025	52,34 53,94	53,94 52,28	52,28	53,94	0 2,08%	2,08%
09.12.2025	51,62 52,84	52,84 51,62	51,62	52,84	0 2,09%	2,09%
08.12.2025	52,52 51,76	52,56 51,76	51,76	51,76	0 -2,27%	-2,27%
05.12.2025	51,78 52,96	53,24 51,76	51,76	52,96	0 0,57%	0,57%
04.12.2025	52,64 52,66	52,66 52,28	52,28	52,66	0 -0,53%	-0,53%
03.12.2025	52,22 52,94	52,94 52,12	52,12	52,94	0 1,26%	1,26%
02.12.2025	53,02 52,28	53,20 52,28	52,28	52,28	0 -3,26%	-3,26%
01.12.2025	53,04 54,04	54,04 52,98	52,98	54,04	0 1,43%	1,43%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 79

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	21,95 19,88	21,90 19,88	19,88	19,88	-9,43%
Februar	19,88 21,16	21,35 19,71	19,71	21,16	6,44%
März	21,16 20,96	21,48 20,60	20,60	20,96	-0,95%
April	20,96 21,73	21,94 20,50	20,50	21,73	3,67%
Mai	21,73 21,44	22,79 21,11	21,11	21,44	-1,33%
Juni	21,44 20,96	22,00 20,30	20,30	20,96	-2,24%
Juli	20,96 19,49	21,16 19,49	19,49	19,49	-7,01%
August	19,49 20,21	20,21 19,30	19,30	20,21	3,69%
September	20,21 21,50	21,50 20,14	20,14	21,50	6,38%
Oktober	21,50 24,03	24,03 21,22	21,22	24,03	11,77%
November	24,03 22,34	23,80 22,31	22,31	22,34	-7,03%
Dezember	22,34 22,49	22,51 21,67	21,67	22,49	0,67%
96 \| 97 \| 98 \| 99 \| 00 \| 01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25 \| 26

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2026	54,06 54,24	54,24 54,06	54,06	54,24	0,33%
2025	87,26 54,06	98,48 49,44	49,44	54,06	-38,05%
2024	82,18 87,26	101,50 75,90	75,90	87,26	6,18%
2023	76,75 82,18	84,59 64,92	64,92	82,18	7,07%
2022	106,05 76,75	112,40 71,77	71,77	76,75	-27,63%
2021	80,39 106,05	106,65 80,21	80,21	106,05	31,92%
2020	69,88 80,39	86,68 34,76	34,76	80,39	15,04%
2019	63,25 69,88	75,78 55,30	55,30	69,88	10,48%
2018	78,21 63,25	93,69 61,27	61,27	63,25	-19,13%
2017	71,85 78,21	80,24 69,44	69,44	78,21	8,85%
2016	63,11 71,85	73,62 51,55	51,55	71,85	13,85%
2015	62,78 63,11	74,68 56,50	56,50	63,11	0,53%
2014	57,44 62,78	70,81 54,44	54,44	62,78	9,30%
2013	50,21 57,44	62,35 48,79	48,79	57,44	14,40%
2012	15,16 50,21	50,30 15,16	15,16	50,21	231,20%
2011	31,71 15,16	37,59 12,99	12,99	15,16	-52,19%
2010	21,27 31,71	31,80 20,39	20,39	31,71	49,08%
2009	10,35 21,27	21,38 7,06	7,06	21,27	105,51%
2008	21,01 10,35	24,73 10,13	10,13	10,35	-50,74%
2007	22,49 21,01	25,68 19,98	19,98	21,01	-6,58%
2006	21,95 22,49	24,03 19,30	19,30	22,49	2,46%
2005	21,12 21,95	24,24 18,21	18,21	21,95	3,93%
2004	15,65 21,12	21,50 15,20	15,20	21,12	34,95%
2003	17,25 15,65	18,25 12,85	12,85	15,65	-9,28%
2002	22,00 17,25	28,25 17,25	17,25	17,25	-21,59%
2001	28,75 22,00	31,25 16,50	16,50	22,00	-23,48%
2000	23,25 28,75	28,75 20,00	20,00	28,75	23,66%
1999	19,94 23,25	26,00 17,75	17,75	23,25	16,60%
1998	25,82 19,94	31,96 19,43	19,43	19,94	-22,77%
1997	21,99 25,82	29,40 21,93	21,93	25,82	17,42%
1996	22,47 21,99	22,47 21,35	21,35	21,99	-2,14%

boerse.de-Börsenzitat:

Of course there is always a reason for fluctuations, but the tape does not concern itself with the why and wherefore.
Jesse Livermore

WKN:	889082
ISIN:	US2774321002
Land:	USA
Branche:	Chemie, Pharma, Bio- & Medizintechnik
Sektor:	Chemie