Holen Sie sich die Stockscreener-App
68.45
0.57%
-0.77
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 |
|---|---|---|---|---|---|
| 2026-03-11 | $69.53 | $68.41 | $1.12 | 23,854.0 | -1.17% |
| 2026-03-10 | $70.86 | $69.00 | $1.86 | 1,596,421.0 | -0.55% |
| 2026-03-09 | $70.67 | $67.00 | $3.67 | 2,370,508.0 | -1.04% |
| 2026-03-06 | $71.54 | $69.19 | $2.35 | 1,257,188.0 | -2.56% |
| 2026-03-05 | $75.34 | $71.69 | $3.66 | 1,526,025.0 | -1.73% |
| 2026-03-04 | $75.18 | $73.12 | $2.06 | 1,390,390.0 | -0.96% |
| 2026-03-03 | $74.55 | $71.31 | $3.24 | 1,618,215.0 | -1.49% |
| 2026-03-02 | $76.00 | $71.59 | $4.41 | 1,725,681.0 | -0.30% |
| 2026-02-27 | $75.76 | $73.53 | $2.23 | 1,211,539.0 | +0.39% |
| 2026-02-26 | $76.99 | $74.09 | $2.90 | 1,223,006.0 | -0.33% |
| 2026-02-25 | $78.07 | $74.88 | $3.19 | 1,239,181.0 | -2.14% |
| 2026-02-24 | $77.98 | $76.40 | $1.58 | 1,111,509.0 | +0.72% |
| 2026-02-23 | $79.10 | $75.90 | $3.20 | 1,324,612.0 | -3.27% |
| 2026-02-20 | $79.79 | $76.92 | $2.87 | 1,375,443.0 | +1.46% |
| 2026-02-19 | $80.30 | $77.26 | $3.04 | 1,558,328.0 | -2.79% |
| 2026-02-18 | $81.14 | $79.45 | $1.69 | 1,502,230.0 | +1.45% |
| 2026-02-17 | $80.35 | $78.61 | $1.74 | 1,155,352.0 | -1.21% |
| 2026-02-13 | $80.86 | $79.36 | $1.51 | 1,453,670.0 | +0.34% |
| 2026-02-12 | $83.47 | $79.27 | $4.20 | 1,586,660.0 | -1.91% |
| 2026-02-11 | $82.88 | $80.69 | $2.19 | 1,530,947.0 | +0.96% |
| 2026-02-10 | $81.82 | $78.36 | $3.46 | 2,245,856.0 | +2.82% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $76.00 | $67.00 | $9.00 | 11,508,282.0 | -9.40% |
| 2026-02 | $83.47 | $68.39 | $15.08 | 32,700,954.0 | +8.93% |
| 2026-01 | $72.38 | $63.30 | $9.07 | 34,560,599.0 | +8.60% |
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% |
0.89%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):