Holen Sie sich die Stockscreener-App
70.20
5.83%
3.955
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $70.25 | $65.51 | $4.74 | 1,150,545.0 | +6.01% |
| 2026-01-07 | $68.50 | $65.83 | $2.67 | 1,925,685.0 | -3.03% |
| 2026-01-06 | $68.38 | $64.47 | $3.91 | 2,609,428.0 | +5.51% |
| 2026-01-05 | $65.75 | $64.08 | $1.67 | 1,387,042.0 | +0.64% |
| 2026-01-02 | $64.55 | $63.30 | $1.24 | 797,013.0 | +0.80% |
| 2025-12-31 | $64.59 | $63.57 | $1.02 | 1,026,470.0 | -0.78% |
| 2025-12-30 | $64.44 | $63.48 | $0.965 | 835,999.0 | +0.96% |
| 2025-12-29 | $64.00 | $63.03 | $0.9699 | 886,477.0 | +0.31% |
| 2025-12-26 | $63.59 | $62.58 | $1.01 | 701,817.0 | +1.05% |
| 2025-12-24 | $62.99 | $62.42 | $0.57 | 403,903.0 | +0.59% |
| 2025-12-23 | $63.68 | $62.26 | $1.42 | 1,001,389.0 | -1.23% |
| 2025-12-22 | $64.21 | $63.01 | $1.20 | 1,398,768.0 | -0.46% |
| 2025-12-19 | $63.84 | $62.86 | $0.9749 | 2,544,520.0 | -0.92% |
| 2025-12-18 | $64.94 | $63.71 | $1.23 | 1,065,991.0 | +0.34% |
| 2025-12-17 | $65.25 | $63.40 | $1.85 | 1,789,366.0 | +0.44% |
| 2025-12-16 | $64.62 | $63.40 | $1.22 | 2,199,948.0 | -0.47% |
| 2025-12-15 | $64.69 | $62.98 | $1.72 | 1,701,941.0 | -1.80% |
| 2025-12-12 | $66.10 | $64.75 | $1.35 | 2,198,636.0 | -1.09% |
| 2025-12-11 | $65.98 | $64.50 | $1.48 | 2,138,269.0 | +1.35% |
| 2025-12-10 | $65.08 | $61.09 | $3.99 | 1,986,750.0 | +6.13% |
| 2025-12-09 | $61.99 | $60.20 | $1.79 | 2,096,153.0 | +1.32% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $70.25 | $63.30 | $6.95 | 7,869,713.0 | +10.03% |
Eastman Chemical Co-Aktien (EMN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $66.10 | $58.80 | $7.30 | 33,890,676.0 | +3.62% |
| 2025-11 | $62.98 | $56.11 | $6.87 | 64,334,667.0 | +4.30% |
| 2025-10 | $64.94 | $57.94 | $7.00 | 36,710,058.0 | -5.60% |
| 2025-09 | $70.40 | $61.26 | $9.14 | 32,096,100.0 | -10.36% |
| 2025-08 | $70.63 | $56.78 | $13.85 | 38,697,646.0 | -3.13% |
| 2025-07 | $82.38 | $72.07 | $10.31 | 32,267,900.0 | -2.75% |
| 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% |
6.99%
2.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):