Holen Sie sich die Stockscreener-App
77.33
3.01%
-2.40
Handel nachbörslich:
77.33
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Eastman Chemical Co-Aktien (EMN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $79.00 | $76.63 | $2.37 | 1,620,918.0 | -3.01% |
| 2025-07-23 | $79.89 | $79.54 | $0.345 | 488,814.0 | +0.83% |
| 2025-07-22 | $79.18 | $77.20 | $1.98 | 1,668,396.0 | +2.05% |
| 2025-07-21 | $78.69 | $77.25 | $1.44 | 1,086,807.0 | -0.35% |
| 2025-07-18 | $78.74 | $77.14 | $1.60 | 910,365.0 | -0.59% |
| 2025-07-17 | $78.56 | $77.37 | $1.19 | 799,783.0 | +0.85% |
| 2025-07-16 | $77.78 | $76.22 | $1.56 | 1,032,558.0 | +0.54% |
| 2025-07-15 | $79.55 | $77.09 | $2.46 | 1,150,876.0 | -2.29% |
| 2025-07-14 | $79.91 | $78.31 | $1.60 | 850,073.0 | -1.64% |
| 2025-07-11 | $80.67 | $79.63 | $1.05 | 818,507.0 | -1.59% |
| 2025-07-10 | $82.38 | $79.96 | $2.42 | 1,469,134.0 | +1.59% |
| 2025-07-09 | $81.94 | $79.54 | $2.40 | 1,185,324.0 | -0.19% |
| 2025-07-08 | $81.44 | $78.37 | $3.07 | 1,713,786.0 | +2.77% |
| 2025-07-07 | $79.74 | $77.57 | $2.17 | 1,364,657.0 | -1.65% |
| 2025-07-03 | $80.25 | $79.25 | $0.995 | 798,044.0 | -0.44% |
| 2025-07-02 | $79.95 | $77.94 | $2.01 | 2,439,861.0 | +2.20% |
| 2025-07-01 | $79.28 | $74.47 | $4.81 | 3,271,532.0 | +4.74% |
| 2025-06-30 | $76.13 | $74.58 | $1.55 | 4,092,376.0 | -2.03% |
| 2025-06-27 | $78.37 | $75.21 | $3.16 | 4,120,690.0 | +0.08% |
| 2025-06-26 | $77.03 | $75.99 | $1.05 | 1,481,493.0 | +0.37% |
| 2025-06-25 | $76.35 | $75.59 | $0.76 | 1,274,445.0 | -0.77% |
Eastman Chemical Co-Aktien (EMN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eastman Chemical Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eastman Chemical Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eastman Chemical Co-Aktien (EMN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $82.38 | $74.47 | $7.91 | 24,290,353.0 | +3.58% |
| 2025-06 | $81.79 | $72.97 | $8.83 | 40,840,553.0 | -4.73% |
| 2025-05 | $84.18 | $74.86 | $9.32 | 37,788,654.0 | +1.78% |
| 2025-04 | $88.73 | $70.90 | $17.83 | 38,533,024.0 | -12.61% |
| 2025-03 | $99.89 | $85.84 | $14.05 | 22,528,752.0 | -9.95% |
| 2025-02 | $103.8 | $96.54 | $7.28 | 18,738,209.0 | -1.81% |
| 2025-01 | $101.4 | $86.70 | $14.74 | 22,084,838.0 | +9.12% |
Eastman Chemical Co-Aktien (EMN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $105.2 | $88.88 | $16.34 | 22,964,958.0 | -13.28% |
| 2024-11 | $107.5 | $98.17 | $9.33 | 20,272,186.0 | -0.35% |
| 2024-10 | $112.0 | $104.4 | $7.63 | 14,888,987.0 | -6.13% |
| 2024-09 | $114.5 | $96.05 | $18.45 | 18,203,949.0 | +9.36% |
| 2024-08 | $104.0 | $93.61 | $10.44 | 15,902,317.0 | -0.93% |
| 2024-07 | $104.8 | $93.45 | $11.39 | 17,654,831.0 | +5.47% |
| 2024-06 | $106.0 | $96.25 | $9.73 | 18,718,851.0 | -3.32% |
| 2024-05 | $102.0 | $94.15 | $7.82 | 14,560,267.0 | +7.30% |
| 2024-04 | $102.7 | $94.29 | $8.42 | 19,251,214.0 | -5.77% |
| 2024-03 | $100.6 | $86.70 | $13.91 | 26,246,670.0 | +14.22% |
| 2024-02 | $87.97 | $80.71 | $7.26 | 20,173,578.0 | +5.01% |
| 2024-01 | $90.10 | $82.89 | $7.21 | 22,433,237.0 | -6.98% |
Eastman Chemical Co-Aktien (EMN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $90.93 | $82.94 | $7.99 | 18,517,812.0 | +7.15% |
| 2023-11 | $83.93 | $72.87 | $11.06 | 18,683,432.0 | +12.18% |
| 2023-10 | $76.83 | $68.89 | $7.94 | 19,597,356.0 | -2.59% |
| 2023-09 | $86.54 | $74.26 | $12.28 | 17,603,802.0 | -9.75% |
| 2023-08 | $85.99 | $81.10 | $4.89 | 18,591,871.0 | -0.67% |
| 2023-07 | $91.38 | $80.23 | $11.15 | 19,554,586.0 | +2.22% |
| 2023-06 | $84.35 | $76.73 | $7.62 | 20,048,658.0 | +8.60% |
| 2023-05 | $85.26 | $77.03 | $8.23 | 17,779,275.0 | -8.52% |
| 2023-04 | $86.77 | $78.81 | $7.95 | 18,767,026.0 | -0.08% |
| 2023-03 | $87.55 | $76.92 | $10.63 | 24,199,255.0 | -1.01% |
| 2023-02 | $92.21 | $81.64 | $10.57 | 16,821,026.0 | -3.37% |
| 2023-01 | $92.10 | $81.17 | $10.93 | 23,747,255.0 | +8.26% |
5.84%
8.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):