Holen Sie sich die Stockscreener-App
63.72
0.48%
-0.31
Vorhandelsmarkt:
63.75
0.03
+0.05%
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 |
|---|---|---|---|---|---|
| 2025-10-06 | $64.56 | $63.43 | $1.13 | 1,347,116.0 | -0.48% |
| 2025-10-03 | $64.94 | $63.55 | $1.40 | 1,437,869.0 | -0.53% |
| 2025-10-02 | $64.49 | $62.02 | $2.47 | 1,648,266.0 | +3.89% |
| 2025-10-01 | $62.88 | $61.48 | $1.40 | 2,019,922.0 | -1.73% |
| 2025-09-30 | $63.08 | $61.82 | $1.26 | 1,449,000.0 | +0.62% |
| 2025-09-29 | $63.77 | $62.26 | $1.51 | 1,409,422.0 | -0.08% |
| 2025-09-26 | $63.05 | $61.61 | $1.44 | 1,383,640.0 | +2.28% |
| 2025-09-25 | $63.87 | $61.26 | $2.61 | 1,504,221.0 | -3.95% |
| 2025-09-24 | $65.00 | $63.75 | $1.25 | 863,106.0 | -0.68% |
| 2025-09-23 | $65.72 | $64.17 | $1.55 | 1,271,252.0 | -0.12% |
| 2025-09-22 | $65.02 | $63.91 | $1.10 | 1,943,952.0 | -1.17% |
| 2025-09-19 | $66.99 | $64.80 | $2.19 | 3,136,825.0 | -2.03% |
| 2025-09-18 | $67.38 | $65.81 | $1.57 | 1,591,706.0 | +0.71% |
| 2025-09-17 | $68.40 | $65.42 | $2.98 | 1,234,818.0 | +0.00% |
| 2025-09-16 | $66.59 | $65.39 | $1.20 | 1,084,906.0 | +1.29% |
| 2025-09-15 | $66.94 | $64.90 | $2.04 | 1,143,060.0 | -2.99% |
| 2025-09-12 | $67.73 | $66.75 | $0.985 | 1,638,729.0 | -1.13% |
| 2025-09-11 | $68.18 | $65.00 | $3.18 | 1,968,874.0 | +4.43% |
| 2025-09-10 | $67.75 | $64.51 | $3.24 | 2,356,587.0 | -3.77% |
| 2025-09-09 | $69.02 | $66.94 | $2.08 | 1,816,214.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $64.94 | $61.48 | $3.46 | 7,800,289.0 | +1.06% |
| 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% |
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% |
4.32%
2.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):