Holen Sie sich die Stockscreener-App
77.45
2.90%
2.18
Handel nachbörslich:
77.45
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 |
|---|---|---|---|---|---|
| 2025-05-08 | $78.56 | $75.87 | $2.69 | 1,329,483.0 | +2.90% |
| 2025-05-07 | $76.22 | $74.86 | $1.36 | 1,369,421.0 | -1.08% |
| 2025-05-06 | $77.01 | $75.75 | $1.26 | 965,431.0 | -0.17% |
| 2025-05-05 | $77.95 | $76.11 | $1.84 | 1,151,816.0 | -2.18% |
| 2025-05-02 | $78.59 | $76.65 | $1.94 | 1,491,906.0 | +2.23% |
| 2025-05-01 | $77.62 | $76.14 | $1.48 | 1,287,920.0 | -1.01% |
| 2025-04-30 | $77.21 | $74.82 | $2.39 | 1,488,398.0 | +1.00% |
| 2025-04-29 | $76.72 | $74.87 | $1.85 | 1,642,963.0 | +0.70% |
| 2025-04-28 | $77.11 | $74.80 | $2.31 | 1,800,465.0 | -0.17% |
| 2025-04-25 | $78.47 | $75.33 | $3.14 | 2,158,102.0 | -6.16% |
| 2025-04-24 | $81.10 | $78.46 | $2.64 | 1,803,854.0 | +2.51% |
| 2025-04-23 | $82.99 | $78.30 | $4.69 | 1,510,008.0 | -0.57% |
| 2025-04-22 | $79.38 | $77.71 | $1.67 | 1,861,593.0 | +3.05% |
| 2025-04-21 | $77.06 | $75.45 | $1.61 | 1,199,397.0 | +0.23% |
| 2025-04-17 | $78.10 | $76.49 | $1.61 | 1,628,249.0 | -0.04% |
| 2025-04-16 | $78.81 | $75.94 | $2.87 | 940,068.0 | -1.15% |
| 2025-04-15 | $79.33 | $76.88 | $2.45 | 2,168,458.0 | -2.13% |
| 2025-04-14 | $80.48 | $78.36 | $2.12 | 1,191,612.0 | +1.30% |
| 2025-04-11 | $78.82 | $74.63 | $4.19 | 2,057,139.0 | +3.04% |
| 2025-04-10 | $79.53 | $73.37 | $6.16 | 2,124,255.0 | -6.68% |
| 2025-04-09 | $82.02 | $71.31 | $10.72 | 3,166,324.0 | +12.08% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $78.59 | $74.86 | $3.73 | 8,925,460.0 | +0.58% |
| 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% |
3.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):