Holen Sie sich die Stockscreener-App
100.88
0.83%
0.83
Handel nachbörslich:
102.82
1.94
+1.92%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $100.9 | $98.17 | $2.75 | 1,099,435.0 | +0.83% |
| 2024-11-04 | $102.4 | $99.93 | $2.45 | 1,155,991.0 | -1.02% |
| 2024-11-01 | $104.5 | $100.0 | $4.54 | 1,759,460.0 | -3.82% |
| 2024-10-31 | $105.8 | $104.4 | $1.41 | 1,126,595.0 | +0.10% |
| 2024-10-30 | $106.9 | $104.8 | $2.06 | 657,732.0 | +0.14% |
| 2024-10-29 | $106.3 | $104.7 | $1.65 | 604,082.0 | -1.74% |
| 2024-10-28 | $106.9 | $105.7 | $1.17 | 640,790.0 | +1.20% |
| 2024-10-25 | $107.0 | $105.2 | $1.78 | 461,870.0 | -1.21% |
| 2024-10-24 | $108.0 | $106.0 | $2.00 | 450,341.0 | -0.24% |
| 2024-10-23 | $107.5 | $105.8 | $1.72 | 510,413.0 | -0.07% |
| 2024-10-22 | $107.8 | $106.5 | $1.33 | 453,392.0 | -0.70% |
| 2024-10-21 | $109.0 | $107.0 | $1.99 | 452,600.0 | -0.94% |
| 2024-10-18 | $110.0 | $108.2 | $1.87 | 792,190.0 | -0.56% |
| 2024-10-17 | $109.5 | $108.0 | $1.55 | 590,065.0 | +0.67% |
| 2024-10-16 | $110.9 | $108.5 | $2.41 | 929,688.0 | -1.45% |
| 2024-10-15 | $111.8 | $109.7 | $2.11 | 640,329.0 | -0.08% |
| 2024-10-14 | $110.7 | $109.3 | $1.43 | 582,543.0 | -0.14% |
| 2024-10-11 | $111.2 | $110.4 | $0.825 | 513,458.0 | +0.42% |
| 2024-10-10 | $110.8 | $109.1 | $1.68 | 478,725.0 | +0.36% |
| 2024-10-09 | $110.1 | $107.8 | $2.29 | 530,122.0 | +1.34% |
| 2024-10-08 | $108.9 | $106.9 | $2.04 | 963,115.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $104.5 | $98.17 | $6.37 | 5,114,321.0 | -4.01% |
| 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% |
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% |
1.54%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):