Holen Sie sich die Stockscreener-App
87.05
2.10%
-1.87
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $89.28 | $86.50 | $2.78 | 880,570.0 | -2.10% |
| 2025-03-27 | $89.55 | $87.78 | $1.77 | 1,147,866.0 | -0.70% |
| 2025-03-26 | $90.31 | $89.00 | $1.31 | 849,665.0 | +0.24% |
| 2025-03-25 | $90.95 | $89.06 | $1.89 | 1,415,191.0 | -0.83% |
| 2025-03-24 | $90.63 | $88.57 | $2.06 | 1,249,838.0 | +1.58% |
| 2025-03-21 | $89.38 | $87.42 | $1.96 | 2,296,469.0 | -1.32% |
| 2025-03-20 | $91.27 | $89.50 | $1.77 | 958,496.0 | -1.64% |
| 2025-03-19 | $92.19 | $90.76 | $1.43 | 975,616.0 | +0.12% |
| 2025-03-18 | $91.88 | $90.33 | $1.55 | 809,640.0 | +0.12% |
| 2025-03-17 | $91.67 | $89.67 | $2.00 | 1,112,473.0 | +0.09% |
| 2025-03-14 | $92.06 | $90.26 | $1.80 | 888,747.0 | +0.60% |
| 2025-03-13 | $94.11 | $89.61 | $4.50 | 1,085,496.0 | -2.02% |
| 2025-03-12 | $95.71 | $92.33 | $3.38 | 1,072,410.0 | -2.24% |
| 2025-03-11 | $97.08 | $93.20 | $3.88 | 1,213,503.0 | -2.60% |
| 2025-03-10 | $99.89 | $96.19 | $3.70 | 781,433.0 | -1.76% |
| 2025-03-07 | $99.19 | $96.06 | $3.12 | 850,179.0 | +1.91% |
| 2025-03-06 | $98.07 | $96.15 | $1.92 | 930,883.0 | -0.81% |
| 2025-03-05 | $98.22 | $93.61 | $4.61 | 1,124,332.0 | +4.96% |
| 2025-03-04 | $94.07 | $92.84 | $1.23 | 529,242.0 | -1.43% |
| 2025-03-03 | $99.19 | $94.09 | $5.10 | 1,011,482.0 | -3.46% |
| 2025-02-28 | $98.55 | $96.94 | $1.61 | 812,941.0 | +0.98% |
| 2025-02-27 | $98.19 | $96.77 | $1.42 | 783,761.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $99.89 | $86.50 | $13.39 | 22,064,101.0 | -11.04% |
| 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% |
3.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):