Holen Sie sich die Stockscreener-App
100.38
0.31%
+0.31
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $101.0 | $100.1 | $0.91 | 497,610.0 | +0.31% |
| 2024-05-16 | $101.0 | $99.98 | $1.05 | 625,778.0 | -0.73% |
| 2024-05-15 | $101.6 | $100.2 | $1.36 | 656,719.0 | +0.08% |
| 2024-05-14 | $101.6 | $100.4 | $1.15 | 651,972.0 | -0.29% |
| 2024-05-13 | $102.0 | $100.8 | $1.18 | 572,950.0 | -0.01% |
| 2024-05-10 | $101.7 | $101.0 | $0.73 | 794,705.0 | -0.06% |
| 2024-05-09 | $101.6 | $100.4 | $1.16 | 900,704.0 | +0.33% |
| 2024-05-08 | $101.3 | $99.77 | $1.49 | 710,087.0 | +0.13% |
| 2024-05-07 | $101.2 | $99.36 | $1.83 | 1,081,049.0 | +1.90% |
| 2024-05-06 | $98.76 | $97.80 | $0.96 | 593,358.0 | +1.28% |
| 2024-05-03 | $98.65 | $96.62 | $2.03 | 823,202.0 | +1.65% |
| 2024-05-02 | $96.25 | $94.15 | $2.09 | 645,927.0 | +1.22% |
| 2024-05-01 | $96.50 | $94.53 | $1.97 | 970,934.0 | +0.34% |
| 2024-04-30 | $96.81 | $94.29 | $2.52 | 868,619.0 | -2.98% |
| 2024-04-29 | $99.25 | $96.60 | $2.65 | 1,263,313.0 | +1.86% |
| 2024-04-26 | $97.74 | $94.32 | $3.42 | 1,315,951.0 | -0.59% |
| 2024-04-25 | $96.25 | $94.85 | $1.40 | 1,627,901.0 | -0.24% |
| 2024-04-24 | $97.05 | $95.92 | $1.13 | 1,044,225.0 | -0.45% |
| 2024-04-23 | $97.24 | $96.39 | $0.85 | 625,557.0 | -0.27% |
| 2024-04-22 | $97.77 | $95.81 | $1.96 | 610,325.0 | +0.66% |
| 2024-04-19 | $96.99 | $96.00 | $0.99 | 661,650.0 | +0.42% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $102.0 | $94.15 | $7.82 | 10,022,605.0 | +6.29% |
| 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% |
Eastman Chemical Co-Aktien (EMN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $89.67 | $79.87 | $9.80 | 18,102,185.0 | -5.98% |
| 2022-11 | $90.00 | $74.48 | $15.52 | 21,516,483.0 | +12.77% |
| 2022-10 | $78.38 | $70.09 | $8.29 | 21,931,281.0 | +8.11% |
| 2022-09 | $96.19 | $69.91 | $26.28 | 33,077,839.0 | -21.92% |
| 2022-08 | $102.2 | $90.92 | $11.26 | 17,137,422.0 | -5.15% |
| 2022-07 | $96.38 | $84.95 | $11.43 | 15,178,643.0 | +6.89% |
| 2022-06 | $112.8 | $85.94 | $26.84 | 23,877,090.0 | -18.52% |
| 2022-05 | $111.1 | $99.14 | $11.97 | 19,817,601.0 | +7.30% |
| 2022-04 | $113.6 | $102.5 | $11.17 | 22,145,837.0 | -8.38% |
| 2022-03 | $119.4 | $104.1 | $15.31 | 33,817,752.0 | -5.41% |
| 2022-02 | $124.8 | $114.9 | $9.91 | 17,439,971.0 | -0.39% |
| 2022-01 | $129.5 | $114.8 | $14.64 | 30,199,546.0 | -1.64% |
0.04%
0.25%
Kapitalisierung:
|
Volumen (24h):