55,490$
0,02%
Echtzeit-Aktienkurs Domtar Corp.
Bid:
Ask:
Aktienkurse zur Domtar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 55,48 | 55,50 | 55,47 | 55,49 | 0,02% | 3.952.659,00 |
| 26.11.2021 | 55,46 | 55,49 | 55,46 | 55,48 | 0,04% | 631.116,00 |
| 24.11.2021 | 55,44 | 55,49 | 55,44 | 55,46 | 0,00% | 481.940,00 |
| 23.11.2021 | 55,44 | 55,49 | 55,44 | 55,46 | 0,02% | 459.698,00 |
| 22.11.2021 | 55,45 | 55,49 | 55,44 | 55,45 | 0,05% | 779.592,00 |
| 19.11.2021 | 55,40 | 55,45 | 55,40 | 55,42 | 2,82% | 2.288.944,00 |
| 18.11.2021 | 53,80 | 54,07 | 53,54 | 53,90 | 0,17% | 220.541,00 |
| 17.11.2021 | 53,90 | 54,01 | 53,78 | 53,81 | -0,19% | 338.847,00 |
| 16.11.2021 | 54,06 | 54,15 | 53,90 | 53,91 | -0,35% | 397.380,00 |
| 15.11.2021 | 54,13 | 54,26 | 54,04 | 54,10 | 0,09% | 301.575,00 |
| 12.11.2021 | 53,98 | 54,19 | 53,98 | 54,05 | -0,02% | 228.764,00 |
| 11.11.2021 | 54,29 | 54,29 | 54,06 | 54,06 | -0,07% | 166.605,00 |
| 10.11.2021 | 54,12 | 54,30 | 53,94 | 54,10 | -0,26% | 267.025,00 |
| 09.11.2021 | 54,04 | 54,27 | 53,86 | 54,24 | 0,50% | 496.643,00 |
| 08.11.2021 | 54,57 | 54,57 | 53,75 | 53,97 | -0,55% | 580.009,00 |
| 05.11.2021 | 54,64 | 54,64 | 47,71 | 54,27 | -0,59% | 422.055,00 |
| 04.11.2021 | 54,55 | 54,73 | 54,48 | 54,59 | 0,02% | 431.962,00 |
| 03.11.2021 | 54,68 | 54,72 | 54,56 | 54,58 | -0,18% | 258.636,00 |
| 02.11.2021 | 54,59 | 54,74 | 54,50 | 54,68 | -0,18% | 228.126,00 |
| 01.11.2021 | 54,60 | 54,81 | 54,52 | 54,78 | 0,35% | 309.852,00 |
| 29.10.2021 | 54,56 | 54,68 | 54,50 | 54,59 | 0,05% | 387.981,00 |
| 28.10.2021 | 54,52 | 54,62 | 54,51 | 54,56 | 0,02% | 284.296,00 |
| 27.10.2021 | 54,70 | 54,70 | 54,50 | 54,55 | -0,27% | 282.580,00 |
| 26.10.2021 | 54,71 | 54,82 | 54,65 | 54,70 | -0,05% | 225.855,00 |
| 25.10.2021 | 54,74 | 54,84 | 54,67 | 54,73 | -0,09% | 150.484,00 |
| 22.10.2021 | 54,84 | 54,84 | 54,67 | 54,78 | 0,02% | 281.908,00 |
| 21.10.2021 | 54,79 | 54,84 | 54,63 | 54,77 | -0,07% | 192.703,00 |
| 20.10.2021 | 54,70 | 54,95 | 54,63 | 54,81 | 0,09% | 183.561,00 |
| 19.10.2021 | 54,76 | 54,80 | 53,97 | 54,76 | 0,00% | 650.514,00 |
| 18.10.2021 | 55,10 | 55,19 | 54,71 | 54,76 | -0,62% | 738.739,00 |
| 15.10.2021 | 55,47 | 55,48 | 55,02 | 55,10 | -0,47% | 278.675,00 |
| 14.10.2021 | 55,23 | 55,36 | 55,15 | 55,36 | 0,33% | 213.628,00 |
| 13.10.2021 | 55,20 | 55,25 | 55,11 | 55,18 | 0,04% | 342.882,00 |
| 12.10.2021 | 55,24 | 55,27 | 55,13 | 55,16 | -0,07% | 358.569,00 |
| 11.10.2021 | 55,29 | 55,30 | 55,13 | 55,20 | 0,00% | 247.131,00 |
| 08.10.2021 | 55,24 | 55,30 | 55,20 | 55,20 | -0,09% | 171.899,00 |
| 07.10.2021 | 55,15 | 55,25 | 55,15 | 55,25 | 0,09% | 309.210,00 |
| 06.10.2021 | 55,02 | 55,23 | 55,02 | 55,20 | 0,07% | 365.839,00 |
| 05.10.2021 | 54,96 | 55,20 | 54,96 | 55,16 | 0,38% | 374.073,00 |
| 04.10.2021 | 55,06 | 55,08 | 54,92 | 54,95 | -0,11% | 319.543,00 |
| 01.10.2021 | 54,74 | 55,09 | 54,74 | 55,01 | 0,86% | 475.809,00 |
| 30.09.2021 | 55,09 | 55,14 | 54,54 | 54,54 | -0,84% | 581.435,00 |
| 29.09.2021 | 55,15 | 55,15 | 54,99 | 55,00 | -0,27% | 192.745,00 |
| 28.09.2021 | 55,06 | 55,25 | 55,06 | 55,15 | 0,02% | 205.441,00 |
| 27.09.2021 | 54,96 | 55,22 | 54,96 | 55,14 | 0,29% | 353.224,00 |
| 24.09.2021 | 55,07 | 55,10 | 54,98 | 54,98 | -0,22% | 189.375,00 |
| 23.09.2021 | 54,96 | 55,14 | 54,95 | 55,10 | 0,49% | 281.407,00 |
| 22.09.2021 | 54,97 | 55,06 | 54,83 | 54,83 | -0,13% | 316.879,00 |
| 21.09.2021 | 54,91 | 55,04 | 54,90 | 54,90 | -0,02% | 290.432,00 |
| 20.09.2021 | 54,85 | 55,00 | 54,81 | 54,91 | 0,13% | 454.270,00 |
| 17.09.2021 | 55,00 | 55,10 | 54,82 | 54,84 | -0,44% | 1.000.093,00 |
| 16.09.2021 | 55,01 | 55,10 | 54,97 | 55,08 | 0,09% | 288.701,00 |
| 15.09.2021 | 54,95 | 55,05 | 54,86 | 55,03 | 0,13% | 283.721,00 |
| 14.09.2021 | 55,03 | 55,03 | 54,90 | 54,96 | 0,02% | 403.720,00 |
| 13.09.2021 | 55,00 | 55,04 | 54,95 | 54,95 | -0,05% | 340.513,00 |
| 10.09.2021 | 54,95 | 55,07 | 54,95 | 54,98 | 0,13% | 257.804,00 |
| 09.09.2021 | 54,98 | 55,07 | 54,91 | 54,91 | -0,11% | 218.024,00 |
| 08.09.2021 | 55,01 | 55,09 | 54,95 | 54,97 | -0,07% | 265.248,00 |
| 07.09.2021 | 55,03 | 55,09 | 54,99 | 55,01 | -0,04% | 231.686,00 |
| 03.09.2021 | 54,95 | 55,13 | 54,92 | 55,03 | 0,07% | 336.084,00 |
| 02.09.2021 | 54,95 | 55,05 | 54,87 | 54,99 | 0,07% | 281.874,00 |
| 01.09.2021 | 54,83 | 54,98 | 54,83 | 54,95 | 0,22% | 403.470,00 |
| 31.08.2021 | 54,76 | 54,99 | 54,76 | 54,83 | 0,13% | 403.670,00 |
| 30.08.2021 | 54,74 | 54,92 | 54,67 | 54,76 | -0,26% | 403.963,00 |
| 27.08.2021 | 54,75 | 54,90 | 54,75 | 54,90 | 0,22% | 260.489,00 |
| 26.08.2021 | 54,78 | 54,87 | 54,75 | 54,78 | -0,04% | 265.586,00 |
| 25.08.2021 | 54,84 | 54,91 | 54,71 | 54,80 | 0,09% | 422.845,00 |
| 24.08.2021 | 54,75 | 54,85 | 54,72 | 54,75 | -0,05% | 396.733,00 |
| 23.08.2021 | 54,79 | 54,85 | 54,73 | 54,78 | 0,07% | 227.384,00 |
| 20.08.2021 | 54,59 | 54,85 | 54,59 | 54,74 | -0,18% | 437.794,00 |
| 19.08.2021 | 54,60 | 54,87 | 54,54 | 54,84 | 0,15% | 634.171,00 |
| 18.08.2021 | 54,60 | 54,90 | 54,60 | 54,76 | 0,00% | 323.748,00 |
| 17.08.2021 | 54,55 | 54,76 | 54,44 | 54,76 | 0,37% | 1.004.570,00 |
| 16.08.2021 | 54,71 | 54,76 | 54,53 | 54,56 | -0,42% | 565.564,00 |
| 13.08.2021 | 54,79 | 54,85 | 54,73 | 54,79 | 0,07% | 201.642,00 |
| 12.08.2021 | 54,73 | 54,80 | 54,68 | 54,75 | 0,00% | 410.221,00 |
| 11.08.2021 | 54,75 | 54,84 | 54,72 | 54,75 | -0,05% | 375.877,00 |
| 10.08.2021 | 54,70 | 54,85 | 54,68 | 54,78 | 0,20% | 300.881,00 |
| 09.08.2021 | 54,70 | 54,77 | 54,65 | 54,67 | -0,04% | 268.334,00 |
| 06.08.2021 | 54,76 | 54,98 | 54,66 | 54,69 | 0,00% | 506.691,00 |
| 05.08.2021 | 54,70 | 54,80 | 54,61 | 54,69 | 0,15% | 432.520,00 |
| 04.08.2021 | 54,90 | 54,97 | 54,49 | 54,61 | -0,49% | 650.771,00 |
| 03.08.2021 | 54,89 | 55,02 | 54,85 | 54,88 | 0,04% | 438.546,00 |
| 02.08.2021 | 54,95 | 55,04 | 54,86 | 54,86 | -0,09% | 596.858,00 |
| 30.07.2021 | 54,85 | 55,10 | 54,85 | 54,91 | -0,07% | 555.656,00 |
| 29.07.2021 | 55,06 | 55,14 | 54,94 | 54,95 | 0,00% | 348.702,00 |
| 28.07.2021 | 55,03 | 55,04 | 54,95 | 54,95 | -0,09% | 325.935,00 |
| 27.07.2021 | 54,95 | 55,15 | 54,95 | 55,00 | 0,02% | 302.621,00 |
| 26.07.2021 | 55,10 | 55,18 | 54,99 | 54,99 | -0,07% | 357.762,00 |
| 23.07.2021 | 55,14 | 55,19 | 55,00 | 55,03 | -0,16% | 450.024,00 |
| 22.07.2021 | 54,98 | 55,17 | 54,91 | 55,12 | 0,25% | 513.810,00 |
| 21.07.2021 | 54,87 | 55,02 | 54,80 | 54,98 | 0,37% | 668.118,00 |
| 20.07.2021 | 54,70 | 55,01 | 54,65 | 54,78 | 0,16% | 631.358,00 |
| 19.07.2021 | 54,69 | 54,78 | 54,58 | 54,69 | -0,11% | 991.314,00 |
| 16.07.2021 | 54,74 | 54,78 | 54,69 | 54,75 | 0,11% | 801.706,00 |
| 15.07.2021 | 54,61 | 54,83 | 54,60 | 54,69 | 0,07% | 534.606,00 |
| 14.07.2021 | 54,64 | 54,73 | 54,60 | 54,65 | 0,07% | 334.855,00 |
| 13.07.2021 | 54,75 | 54,83 | 54,55 | 54,61 | -0,35% | 915.859,00 |
| 12.07.2021 | 54,73 | 54,86 | 54,70 | 54,80 | 0,13% | 545.925,00 |
| 09.07.2021 | 54,89 | 55,03 | 54,71 | 54,73 | -0,26% | 411.818,00 |