77.33
price down icon3.01%   -2.40
after-market Handel nachbörslich: 77.33
loading

Eastman Chemical Co-Aktien (EMN) Preisverlauf

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%
specialty_chemicals WLK
$82.21
price down icon 5.84%
specialty_chemicals RPM
$122.64
price up icon 8.58%
specialty_chemicals IFF
$75.88
price down icon 2.04%
specialty_chemicals LYB
$60.70
price down icon 9.70%
specialty_chemicals PPG
$115.02
price down icon 1.36%
specialty_chemicals DD
$74.80
price down icon 2.32%
Kapitalisierung:     |  Volumen (24h):