Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Eastman Chemical Co | EMN | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
94,76 | 94,53 | 96,495 | 94,76 | 94,44 |
EMN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 96,42 | 99,25 | 94,29 | 96,06 | 1.245.545 | -1,66 | -1,72% |
1 Monat | 100,78 | 102,71 | 94,29 | 97,77 | 928.739 | -6,02 | -5,97% |
3 Monate | 83,00 | 102,71 | 81,00 | 92,91 | 1.038.845 | 11,76 | 14,17% |
6 Monate | 74,49 | 102,71 | 72,8704 | 88,32 | 1.034.168 | 20,27 | 27,21% |
1 Jahr | 85,16 | 102,71 | 68,89 | 84,72 | 960.964 | 9,60 | 11,27% |
3 Jahre | 116,93 | 130,47 | 68,89 | 95,14 | 992.335 | -22,17 | -18,96% |
5 Jahre | 78,96 | 130,47 | 34,44 | 87,26 | 1.034.963 | 15,80 | 20,01% |
EMN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 94,44 | -2,90 | -2,98% | 96,66 | 96,81 | 94,29 | 886.359 |
30 Apr 2024 | 97,34 | 1,78 | 1,86% | 97,70 | 99,25 | 96,60 | 1.308.283 |
27 Apr 2024 | 95,56 | -0,57 | -0,59% | 96,00 | 97,74 | 94,32 | 1.337.744 |
26 Apr 2024 | 96,13 | -0,23 | -0,24% | 96,11 | 96,25 | 94,85 | 1.624.248 |
25 Apr 2024 | 96,36 | -0,44 | -0,45% | 96,42 | 97,05 | 95,92 | 1.071.092 |
24 Apr 2024 | 96,80 | -0,26 | -0,27% | 96,50 | 97,24 | 96,39 | 648.308 |
23 Apr 2024 | 97,06 | 0,64 | 0,66% | 96,55 | 97,77 | 95,81 | 787.286 |
20 Apr 2024 | 96,42 | 0,40 | 0,42% | 96,12 | 96,99 | 96,00 | 698.235 |
19 Apr 2024 | 96,02 | 0,05 | 0,05% | 96,71 | 96,71 | 95,27 | 683.905 |
18 Apr 2024 | 95,97 | -0,43 | -0,45% | 97,33 | 97,61 | 95,92 | 706.076 |
17 Apr 2024 | 96,40 | -0,92 | -0,95% | 95,96 | 97,06 | 95,82 | 875.925 |
16 Apr 2024 | 97,32 | -0,66 | -0,67% | 98,91 | 99,30 | 96,45 | 1.412.855 |
13 Apr 2024 | 97,98 | -2,04 | -2,04% | 99,30 | 99,75 | 97,11 | 842.459 |
12 Apr 2024 | 100,02 | -0,63 | -0,63% | 100,86 | 101,36 | 99,31 | 769.204 |
11 Apr 2024 | 100,65 | -1,30 | -1,28% | 100,995 | 101,27 | 99,42 | 947.877 |
10 Apr 2024 | 101,95 | 1,42 | 1,41% | 101,52 | 102,36 | 100,45 | 813.925 |
09 Apr 2024 | 100,53 | 0,70 | 0,70% | 100,00 | 100,8973 | 99,96 | 799.543 |
06 Apr 2024 | 99,83 | 0,16 | 0,16% | 99,61 | 100,16 | 98,8026 | 608.799 |
05 Apr 2024 | 99,67 | -2,35 | -2,30% | 102,71 | 102,71 | 99,29 | 782.771 |
04 Apr 2024 | 102,02 | 1,59 | 1,58% | 100,78 | 102,16 | 100,30 | 969.876 |
03 Apr 2024 | 100,43 | 0,13 | 0,13% | 100,235 | 100,75 | 99,51 | 1.083.259 |
02 Apr 2024 | 100,30 | 0,08 | 0,08% | 100,25 | 100,53 | 99,43 | 549.804 |