Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,39 | 50,47 | 49,36 | 49,66 | -1,49% | - |
| 25.02.2021 | 51,41 | 51,45 | 50,04 | 50,41 | -0,72% | - |
| 24.02.2021 | 50,08 | 51,06 | 49,99 | 50,78 | 1,23% | - |
| 23.02.2021 | 49,21 | 50,44 | 49,14 | 50,16 | 1,54% | - |
| 22.02.2021 | 49,14 | 49,70 | 49,09 | 49,40 | 0,92% | - |
| 19.02.2021 | 48,70 | 49,13 | 48,46 | 48,95 | 2,33% | - |
| 18.02.2021 | 48,22 | 48,34 | 47,79 | 47,84 | -1,41% | - |
| 17.02.2021 | 48,60 | 48,76 | 48,14 | 48,52 | -1,31% | - |
| 16.02.2021 | 49,05 | 49,50 | 48,68 | 49,17 | -0,03% | - |
| 12.02.2021 | 49,16 | 49,62 | 48,91 | 49,18 | 2,13% | - |
| 11.02.2021 | 48,34 | 48,40 | 0,00 | 48,16 | -0,50% | - |
| 10.02.2021 | 47,91 | 48,56 | 0,00 | 48,40 | 0,63% | - |
| 09.02.2021 | 48,06 | 48,13 | 47,84 | 48,09 | 0,55% | - |
| 08.02.2021 | 47,25 | 47,84 | 0,00 | 47,83 | 1,71% | - |
| 05.02.2021 | 46,95 | 47,49 | 46,54 | 47,02 | 0,59% | - |
| 04.02.2021 | 47,24 | 47,29 | 46,50 | 46,75 | -7,89% | - |
| 03.02.2021 | 49,91 | 50,98 | 49,90 | 50,75 | 0,87% | - |
| 02.02.2021 | 50,29 | 50,31 | 50,29 | 50,31 | 1,10% | - |
| 01.02.2021 | 49,26 | 49,95 | 48,85 | 49,77 | -1,24% | - |
| 29.01.2021 | 49,80 | 50,91 | 48,91 | 50,39 | 0,57% | - |
| 28.01.2021 | 50,40 | 50,84 | 0,00 | 50,11 | -0,44% | - |
| 27.01.2021 | 50,33 | 50,33 | 50,32 | 50,33 | -2,59% | - |
| 26.01.2021 | 52,35 | 52,35 | 51,61 | 51,67 | -0,29% | - |
| 25.01.2021 | 51,68 | 51,82 | 50,68 | 51,82 | 0,11% | - |
| 22.01.2021 | 50,75 | 51,95 | 50,68 | 51,76 | 0,16% | - |
| 21.01.2021 | 51,68 | 51,71 | 51,66 | 51,68 | 1,21% | - |
| 20.01.2021 | 50,70 | 51,10 | 50,33 | 51,06 | 1,19% | - |
| 19.01.2021 | 50,81 | 51,21 | 50,36 | 50,46 | 0,30% | - |
| 15.01.2021 | 49,01 | 50,52 | 48,95 | 50,31 | 0,74% | - |
| 14.01.2021 | 50,35 | 50,76 | 49,94 | 49,94 | -1,69% | - |
| 13.01.2021 | 50,55 | 51,18 | 50,31 | 50,80 | -3,66% | - |
| 12.01.2021 | 52,48 | 52,92 | 52,27 | 52,73 | 1,22% | - |
| 11.01.2021 | 52,00 | 52,61 | 51,90 | 52,09 | 1,10% | - |
| 08.01.2021 | 51,53 | 51,90 | 50,64 | 51,53 | -1,32% | - |
| 07.01.2021 | 52,87 | 52,92 | 52,03 | 52,22 | -1,26% | - |
| 06.01.2021 | 52,37 | 53,40 | 52,30 | 52,88 | 6,37% | - |
| 05.01.2021 | 49,72 | 49,72 | 49,72 | 49,72 | 2,67% | - |
| 04.01.2021 | 49,36 | 49,36 | 48,14 | 48,42 | -2,60% | - |
| 31.12.2020 | 49,54 | 49,80 | 49,40 | 49,72 | 0,24% | - |
| 30.12.2020 | 49,57 | 49,79 | 49,38 | 49,60 | 1,30% | - |
| 29.12.2020 | 48,96 | 49,48 | 48,79 | 48,96 | -0,85% | - |
| 28.12.2020 | 50,06 | 50,08 | 49,32 | 49,38 | 2,67% | - |
| 24.12.2020 | 49,42 | 49,81 | 48,10 | 48,10 | -3,22% | - |
| 23.12.2020 | 49,67 | 49,98 | 49,49 | 49,70 | 0,63% | - |
| 22.12.2020 | 49,75 | 49,86 | 49,30 | 49,39 | -0,20% | - |
| 21.12.2020 | 49,47 | 49,49 | 49,47 | 49,49 | -1,04% | - |
| 18.12.2020 | 49,40 | 50,24 | 49,34 | 50,01 | 0,56% | - |
| 17.12.2020 | 49,27 | 49,78 | 49,20 | 49,73 | 0,75% | - |
| 16.12.2020 | 49,54 | 49,65 | 49,22 | 49,36 | 0,56% | - |
| 15.12.2020 | 48,77 | 49,15 | 48,39 | 49,08 | 0,02% | - |
| 14.12.2020 | 48,15 | 49,07 | 48,15 | 49,07 | 0,95% | - |
| 11.12.2020 | 48,59 | 48,77 | 48,19 | 48,61 | -1,57% | - |
| 10.12.2020 | 49,11 | 49,39 | 47,89 | 49,39 | -0,33% | - |
| 09.12.2020 | 49,56 | 49,57 | 49,55 | 49,55 | 1,28% | - |
| 08.12.2020 | 48,52 | 49,11 | 48,40 | 48,93 | -0,94% | - |
| 07.12.2020 | 48,49 | 49,39 | 48,28 | 49,39 | 1,28% | - |
| 04.12.2020 | 48,38 | 48,95 | 48,07 | 48,77 | 1,39% | - |
| 03.12.2020 | 49,41 | 49,68 | 47,89 | 48,10 | -2,70% | - |
| 02.12.2020 | 49,99 | 50,31 | 48,47 | 49,43 | -0,95% | - |
| 01.12.2020 | 50,43 | 50,46 | 49,51 | 49,91 | 0,72% | - |
| 30.11.2020 | 49,71 | 49,88 | 49,39 | 49,55 | -2,19% | - |
| 27.11.2020 | 50,66 | 50,88 | 50,26 | 50,66 | -0,80% | - |
| 25.11.2020 | 51,24 | 51,56 | 50,77 | 51,07 | -1,39% | - |
| 24.11.2020 | 51,47 | 51,99 | 51,34 | 51,79 | 3,59% | - |
| 23.11.2020 | 50,15 | 50,26 | 49,81 | 50,00 | 0,91% | - |
| 20.11.2020 | 48,84 | 49,73 | 48,69 | 49,55 | 0,67% | - |
| 19.11.2020 | 49,24 | 49,24 | 49,21 | 49,22 | -0,88% | - |
| 18.11.2020 | 50,47 | 50,56 | 49,61 | 49,65 | -0,86% | - |
| 17.11.2020 | 49,32 | 50,52 | 49,24 | 50,08 | 0,51% | - |
| 16.11.2020 | 49,66 | 50,24 | 49,21 | 49,83 | 3,98% | - |
| 13.11.2020 | 47,93 | 47,94 | 47,92 | 47,92 | 1,62% | - |
| 12.11.2020 | 47,87 | 47,92 | 46,41 | 47,16 | -3,08% | - |
| 11.11.2020 | 48,29 | 49,17 | 48,13 | 48,66 | -0,25% | - |
| 10.11.2020 | 48,32 | 48,87 | 47,90 | 48,78 | 2,82% | - |
| 09.11.2020 | 48,50 | 48,85 | 47,30 | 47,44 | 2,07% | - |
| 06.11.2020 | 47,26 | 47,35 | 46,00 | 46,48 | -0,98% | - |
| 05.11.2020 | 45,95 | 47,52 | 45,88 | 46,94 | 4,05% | - |
| 04.11.2020 | 45,18 | 46,21 | 0,00 | 45,11 | -3,23% | - |
| 03.11.2020 | 45,96 | 46,77 | 45,86 | 46,62 | 3,43% | - |
| 02.11.2020 | 44,76 | 45,24 | 44,56 | 45,07 | 3,36% | - |
| 30.10.2020 | 43,88 | 44,15 | 0,00 | 43,61 | -0,90% | - |
| 29.10.2020 | 43,19 | 44,35 | 42,61 | 44,00 | 2,46% | - |
| 28.10.2020 | 43,62 | 43,63 | 42,69 | 42,95 | -3,29% | - |
| 27.10.2020 | 44,91 | 45,01 | 44,36 | 44,41 | -1,89% | - |
| 26.10.2020 | 45,92 | 46,01 | 44,95 | 45,26 | -2,59% | - |
| 23.10.2020 | 46,76 | 47,18 | 46,33 | 46,47 | -0,25% | - |
| 22.10.2020 | 46,20 | 46,69 | 46,18 | 46,58 | 0,23% | - |
| 21.10.2020 | 46,53 | 47,06 | 46,09 | 46,48 | 0,16% | - |
| 20.10.2020 | 47,13 | 47,29 | 46,13 | 46,40 | -0,62% | - |
| 19.10.2020 | 0,00 | 47,03 | 0,00 | 46,69 | 0,31% | - |
| 16.10.2020 | 46,19 | 46,81 | 46,03 | 46,55 | 2,17% | - |
| 15.10.2020 | 44,64 | 45,61 | 44,62 | 45,56 | 1,98% | - |
| 14.10.2020 | 44,68 | 44,99 | 44,46 | 44,67 | 1,28% | - |
| 13.10.2020 | 43,87 | 44,56 | 43,47 | 44,11 | -0,73% | - |
| 12.10.2020 | 0,00 | 45,00 | 0,00 | 44,43 | 3,97% | - |
| 09.10.2020 | 43,78 | 43,85 | 0,00 | 42,74 | 0,73% | - |
| 08.10.2020 | 42,27 | 42,51 | 41,91 | 42,43 | 1,30% | - |
| 07.10.2020 | 41,48 | 41,98 | 41,40 | 41,88 | 2,79% | - |
| 06.10.2020 | 41,36 | 41,74 | 40,63 | 40,75 | -1,70% | - |
| 05.10.2020 | 0,00 | 41,82 | 0,00 | 41,45 | 2,31% | - |