70,240$
-0,03%
Echtzeit-Aktienkurs Sylvamo Corp
Bid:
Ask:
Aktienkurse zur Sylvamo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 70,54 | 70,92 | 70,04 | 70,24 | -0,03% | 61.253,00 |
| 16.05.2024 | 69,72 | 70,47 | 69,26 | 70,26 | -0,09% | 57.931,00 |
| 15.05.2024 | 70,10 | 71,59 | 69,52 | 70,33 | 0,91% | 89.418,00 |
| 14.05.2024 | 68,53 | 69,79 | 68,44 | 69,69 | 2,58% | 44.036,00 |
| 13.05.2024 | 66,64 | 68,94 | 66,25 | 67,94 | 5,60% | 44.807,00 |
| 10.05.2024 | 64,50 | 66,99 | 61,95 | 64,34 | -2,93% | 76.664,00 |
| 09.05.2024 | 67,26 | 67,26 | 65,38 | 66,28 | -1,49% | 67.216,00 |
| 08.05.2024 | 66,22 | 67,28 | 65,92 | 67,28 | 1,75% | 51.704,00 |
| 07.05.2024 | 66,10 | 66,62 | 64,98 | 66,12 | 1,53% | 50.846,00 |
| 06.05.2024 | 66,33 | 66,33 | 64,90 | 65,12 | 0,30% | 36.314,00 |
| 03.05.2024 | 66,00 | 66,05 | 64,49 | 64,93 | -0,41% | 36.389,00 |
| 02.05.2024 | 63,68 | 65,36 | 63,68 | 65,20 | 3,43% | 68.684,00 |
| 01.05.2024 | 62,38 | 63,95 | 61,71 | 63,04 | 0,86% | 47.837,00 |
| 30.04.2024 | 62,27 | 62,85 | 62,23 | 62,50 | -0,03% | 51.616,00 |
| 29.04.2024 | 63,42 | 63,48 | 62,51 | 62,52 | -0,92% | 49.146,00 |
| 26.04.2024 | 61,91 | 63,36 | 61,91 | 63,10 | 2,30% | 44.028,00 |
| 25.04.2024 | 61,54 | 62,00 | 60,84 | 61,68 | -1,66% | 30.587,00 |
| 24.04.2024 | 62,01 | 63,15 | 61,79 | 62,72 | 0,85% | 45.236,00 |
| 23.04.2024 | 60,34 | 62,37 | 60,32 | 62,19 | 2,61% | 61.799,00 |
| 22.04.2024 | 58,59 | 60,75 | 58,59 | 60,61 | 3,62% | 39.923,00 |
| 19.04.2024 | 57,10 | 59,41 | 57,10 | 58,49 | 2,76% | 115.183,00 |
| 18.04.2024 | 57,28 | 58,26 | 56,60 | 56,92 | -0,19% | 65.184,00 |
| 17.04.2024 | 57,45 | 57,83 | 56,88 | 57,03 | -0,31% | 49.550,00 |
| 16.04.2024 | 56,59 | 57,55 | 56,25 | 57,21 | -0,92% | 42.492,00 |
| 15.04.2024 | 58,86 | 58,86 | 56,57 | 57,74 | -1,27% | 33.077,00 |
| 12.04.2024 | 58,47 | 58,77 | 57,52 | 58,48 | -0,36% | 50.339,00 |
| 11.04.2024 | 59,28 | 59,28 | 58,09 | 58,69 | -0,59% | 38.619,00 |
| 10.04.2024 | 59,20 | 60,58 | 58,89 | 59,04 | -2,72% | 44.521,00 |
| 09.04.2024 | 60,95 | 60,95 | 60,04 | 60,69 | 0,07% | 30.229,00 |
| 08.04.2024 | 60,98 | 61,00 | 60,07 | 60,65 | 0,61% | 18.941,00 |
| 05.04.2024 | 60,61 | 60,61 | 60,00 | 60,28 | -1,49% | 48.832,00 |
| 04.04.2024 | 62,45 | 62,89 | 61,05 | 61,19 | -1,58% | 77.530,00 |
| 03.04.2024 | 62,35 | 62,98 | 61,63 | 62,17 | 0,19% | 65.283,00 |
| 02.04.2024 | 60,98 | 62,08 | 60,98 | 62,05 | 0,63% | 60.599,00 |
| 01.04.2024 | 61,24 | 61,93 | 60,89 | 61,66 | -0,19% | 32.936,00 |
| 28.03.2024 | 62,16 | 62,62 | 61,49 | 61,78 | -0,18% | 57.997,00 |
| 27.03.2024 | 61,14 | 62,07 | 61,08 | 61,89 | 2,01% | 40.526,00 |
| 26.03.2024 | 61,13 | 61,41 | 60,62 | 60,67 | 0,36% | 49.400,00 |
| 25.03.2024 | 61,43 | 61,43 | 60,21 | 60,45 | -0,08% | 27.361,00 |
| 22.03.2024 | 60,98 | 61,65 | 60,29 | 60,50 | -0,87% | 83.602,00 |
| 21.03.2024 | 60,25 | 61,56 | 59,69 | 61,03 | 1,24% | 119.298,00 |
| 20.03.2024 | 58,78 | 60,66 | 58,36 | 60,28 | 2,66% | 156.758,00 |
| 19.03.2024 | 56,34 | 59,35 | 56,34 | 58,72 | 3,42% | 173.668,00 |
| 18.03.2024 | 56,78 | 57,98 | 56,20 | 56,78 | 0,30% | 166.243,00 |
| 15.03.2024 | 60,77 | 61,17 | 56,45 | 56,61 | -6,89% | 321.124,00 |
| 14.03.2024 | 61,07 | 62,11 | 59,79 | 60,80 | -1,94% | 154.132,00 |
| 13.03.2024 | 62,40 | 63,75 | 61,61 | 62,00 | -0,64% | 120.044,00 |
| 12.03.2024 | 62,86 | 63,66 | 61,85 | 62,40 | -0,63% | 131.140,00 |
| 11.03.2024 | 63,35 | 63,45 | 62,15 | 62,80 | 0,26% | 124.706,00 |
| 08.03.2024 | 61,80 | 63,24 | 61,51 | 62,63 | 1,28% | 102.045,00 |
| 07.03.2024 | 60,83 | 61,94 | 60,55 | 61,84 | 2,10% | 69.403,00 |
| 06.03.2024 | 59,99 | 60,83 | 59,43 | 60,57 | 0,80% | 121.927,00 |
| 05.03.2024 | 61,49 | 62,34 | 60,09 | 60,09 | -2,26% | 124.326,00 |
| 04.03.2024 | 60,86 | 63,39 | 59,52 | 61,48 | -1,38% | 229.870,00 |
| 01.03.2024 | 60,37 | 62,87 | 59,96 | 62,34 | 3,04% | 174.416,00 |
| 29.02.2024 | 60,55 | 64,32 | 60,39 | 60,50 | -0,15% | 367.008,00 |
| 28.02.2024 | 58,25 | 60,90 | 57,54 | 60,59 | 3,99% | 209.851,00 |
| 27.02.2024 | 57,87 | 59,33 | 57,80 | 58,27 | 0,23% | 154.943,00 |
| 26.02.2024 | 55,75 | 58,56 | 55,30 | 58,13 | 4,43% | 211.459,00 |
| 23.02.2024 | 55,18 | 55,79 | 54,56 | 55,67 | 1,10% | 183.053,00 |
| 22.02.2024 | 55,50 | 55,75 | 55,00 | 55,06 | -0,77% | 204.746,00 |
| 21.02.2024 | 54,99 | 55,84 | 54,76 | 55,49 | 0,89% | 186.385,00 |
| 20.02.2024 | 55,00 | 56,11 | 54,41 | 55,00 | -2,22% | 178.457,00 |
| 16.02.2024 | 56,50 | 57,23 | 55,01 | 56,25 | -0,28% | 259.869,00 |
| 15.02.2024 | 45,52 | 57,29 | 45,52 | 56,41 | 24,09% | 475.921,00 |
| 14.02.2024 | 45,66 | 46,00 | 44,89 | 45,46 | -0,35% | 106.482,00 |
| 13.02.2024 | 47,76 | 49,35 | 45,31 | 45,62 | -4,74% | 160.726,00 |
| 12.02.2024 | 46,72 | 47,94 | 46,50 | 47,89 | 2,75% | 116.451,00 |
| 09.02.2024 | 46,73 | 46,91 | 46,24 | 46,61 | -0,38% | 93.615,00 |
| 08.02.2024 | 46,72 | 47,03 | 46,40 | 46,79 | 0,34% | 90.925,00 |
| 07.02.2024 | 46,14 | 46,84 | 45,82 | 46,63 | 1,02% | 75.858,00 |
| 06.02.2024 | 46,27 | 46,48 | 45,69 | 46,16 | -0,41% | 71.800,00 |
| 05.02.2024 | 45,91 | 46,63 | 45,41 | 46,35 | -0,81% | 62.442,00 |
| 02.02.2024 | 46,64 | 47,03 | 45,04 | 46,73 | 0,06% | 123.055,00 |
| 01.02.2024 | 46,51 | 47,19 | 46,15 | 46,70 | 0,49% | 70.918,00 |
| 31.01.2024 | 48,31 | 48,51 | 46,27 | 46,47 | -3,81% | 51.714,00 |
| 30.01.2024 | 47,90 | 48,51 | 47,29 | 48,31 | 0,85% | 62.515,00 |
| 29.01.2024 | 50,13 | 50,33 | 47,65 | 47,91 | -4,34% | 163.890,00 |
| 26.01.2024 | 49,35 | 50,12 | 49,33 | 50,08 | 1,44% | 78.059,00 |
| 25.01.2024 | 49,81 | 49,86 | 48,96 | 49,37 | 0,71% | 95.105,00 |
| 24.01.2024 | 49,00 | 49,84 | 48,79 | 49,02 | -0,07% | 121.494,00 |
| 23.01.2024 | 48,49 | 49,59 | 48,09 | 49,06 | 1,23% | 66.445,00 |
| 22.01.2024 | 47,78 | 48,51 | 47,65 | 48,46 | 1,38% | 48.653,00 |
| 19.01.2024 | 47,13 | 48,08 | 46,56 | 47,80 | 1,53% | 76.511,00 |
| 18.01.2024 | 46,36 | 47,16 | 45,80 | 47,08 | 1,59% | 74.730,00 |
| 17.01.2024 | 46,22 | 46,54 | 45,51 | 46,35 | -0,10% | 80.759,00 |
| 16.01.2024 | 46,59 | 47,20 | 46,22 | 46,39 | -1,02% | 99.032,00 |
| 12.01.2024 | 46,82 | 47,55 | 46,20 | 46,87 | 0,09% | 57.162,00 |
| 11.01.2024 | 46,90 | 47,09 | 46,09 | 46,83 | -0,02% | 63.563,00 |
| 10.01.2024 | 47,79 | 47,79 | 46,60 | 46,84 | -2,03% | 71.165,00 |
| 09.01.2024 | 48,68 | 48,68 | 47,49 | 47,81 | -2,55% | 73.836,00 |
| 08.01.2024 | 47,96 | 49,53 | 47,96 | 49,06 | 2,14% | 73.389,00 |
| 05.01.2024 | 48,31 | 48,78 | 47,39 | 48,03 | -0,62% | 62.766,00 |
| 04.01.2024 | 48,82 | 49,22 | 48,26 | 48,33 | -1,06% | 102.531,00 |
| 03.01.2024 | 49,50 | 49,50 | 48,50 | 48,85 | -1,73% | 98.062,00 |
| 02.01.2024 | 48,89 | 50,62 | 48,62 | 49,71 | 1,17% | 135.804,00 |
| 29.12.2023 | 49,62 | 49,85 | 48,92 | 49,14 | -0,96% | 56.665,00 |
| 28.12.2023 | 50,10 | 50,22 | 48,84 | 49,61 | -1,16% | 47.216,00 |
| 27.12.2023 | 50,51 | 50,87 | 50,08 | 50,19 | -0,77% | 58.311,00 |
| 26.12.2023 | 50,36 | 50,93 | 49,97 | 50,58 | 0,42% | 45.184,00 |