81,060$
2,52%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,04 | 81,15 | 78,15 | 81,06 | 2,52% | 93.459,00 |
| 19.12.2024 | 80,98 | 81,73 | 78,60 | 79,07 | -0,57% | 76.223,00 |
| 18.12.2024 | 86,57 | 86,87 | 79,02 | 79,52 | -7,78% | 56.985,00 |
| 17.12.2024 | 87,23 | 88,03 | 85,56 | 86,23 | -2,16% | 90.357,00 |
| 16.12.2024 | 87,61 | 88,53 | 86,59 | 88,13 | 0,43% | 31.563,00 |
| 13.12.2024 | 88,43 | 88,43 | 86,72 | 87,75 | -1,74% | 54.681,00 |
| 12.12.2024 | 89,63 | 90,07 | 88,00 | 89,30 | 0,02% | 29.454,00 |
| 11.12.2024 | 87,60 | 89,79 | 86,76 | 89,28 | -0,41% | 56.816,00 |
| 10.12.2024 | 90,80 | 91,54 | 88,57 | 89,65 | -1,86% | 34.124,00 |
| 09.12.2024 | 91,70 | 92,82 | 90,81 | 91,35 | 0,83% | 22.002,00 |
| 06.12.2024 | 90,00 | 90,65 | 88,77 | 90,60 | 1,75% | 31.033,00 |
| 05.12.2024 | 89,60 | 90,10 | 88,11 | 89,04 | -0,60% | 26.497,00 |
| 04.12.2024 | 91,23 | 92,44 | 89,54 | 89,58 | -2,47% | 32.270,00 |
| 03.12.2024 | 92,70 | 92,83 | 90,61 | 91,85 | -1,39% | 26.752,00 |
| 02.12.2024 | 92,73 | 93,21 | 91,62 | 93,14 | 0,78% | 24.881,00 |
| 29.11.2024 | 92,54 | 92,74 | 91,44 | 92,42 | 1,28% | 23.650,00 |
| 27.11.2024 | 95,50 | 95,72 | 90,71 | 91,25 | -3,46% | 38.097,00 |
| 26.11.2024 | 94,24 | 94,78 | 92,20 | 94,52 | -0,89% | 56.766,00 |
| 25.11.2024 | 92,05 | 96,37 | 92,05 | 95,37 | 4,85% | 36.560,00 |
| 22.11.2024 | 89,76 | 91,12 | 88,27 | 90,96 | 2,44% | 34.275,00 |
| 21.11.2024 | 87,74 | 89,27 | 87,74 | 88,79 | 1,77% | 30.996,00 |
| 20.11.2024 | 87,32 | 87,94 | 86,31 | 87,25 | 0,70% | 48.316,00 |
| 19.11.2024 | 84,98 | 86,65 | 84,22 | 86,65 | 1,33% | 71.494,00 |
| 18.11.2024 | 84,96 | 85,92 | 84,18 | 85,51 | 1,11% | 26.637,00 |
| 15.11.2024 | 85,02 | 85,86 | 83,65 | 84,57 | 0,30% | 75.349,00 |
| 14.11.2024 | 80,84 | 84,72 | 79,74 | 84,32 | 3,45% | 78.748,00 |
| 13.11.2024 | 88,07 | 88,42 | 81,35 | 81,51 | -8,24% | 108.225,00 |
| 12.11.2024 | 93,00 | 93,00 | 86,74 | 88,83 | -6,93% | 56.642,00 |
| 11.11.2024 | 97,14 | 97,93 | 95,02 | 95,44 | -0,10% | 33.395,00 |
| 08.11.2024 | 93,28 | 95,63 | 92,89 | 95,54 | 2,73% | 37.802,00 |
| 07.11.2024 | 92,66 | 94,44 | 92,66 | 93,00 | -1,43% | 28.784,00 |
| 06.11.2024 | 92,29 | 95,09 | 91,83 | 94,35 | 7,16% | 61.690,00 |
| 05.11.2024 | 87,61 | 88,51 | 87,15 | 88,05 | 2,99% | 22.617,00 |
| 04.11.2024 | 84,07 | 86,14 | 84,01 | 85,49 | 0,53% | 22.436,00 |
| 01.11.2024 | 85,86 | 87,23 | 84,63 | 85,04 | -0,06% | 34.323,00 |
| 31.10.2024 | 85,35 | 86,65 | 81,68 | 85,09 | -0,58% | 59.678,00 |
| 30.10.2024 | 85,19 | 86,91 | 85,16 | 85,59 | 0,53% | 29.326,00 |
| 29.10.2024 | 84,54 | 85,28 | 83,76 | 85,14 | -0,46% | 33.542,00 |
| 28.10.2024 | 85,68 | 86,25 | 84,79 | 85,53 | 0,33% | 16.941,00 |
| 25.10.2024 | 87,63 | 87,90 | 84,86 | 85,25 | -2,01% | 35.687,00 |
| 24.10.2024 | 84,81 | 87,36 | 84,54 | 87,00 | 3,17% | 36.659,00 |
| 23.10.2024 | 83,45 | 84,96 | 83,22 | 84,33 | 0,25% | 16.883,00 |
| 22.10.2024 | 84,60 | 84,84 | 83,84 | 84,12 | -0,73% | 49.253,00 |
| 21.10.2024 | 86,25 | 86,52 | 84,60 | 84,74 | -1,57% | 14.429,00 |
| 18.10.2024 | 86,81 | 87,07 | 85,58 | 86,09 | -1,08% | 32.876,00 |
| 17.10.2024 | 86,20 | 87,19 | 85,44 | 87,03 | 0,97% | 25.004,00 |
| 16.10.2024 | 86,93 | 87,00 | 85,62 | 86,19 | 0,96% | 25.371,00 |
| 15.10.2024 | 84,44 | 86,43 | 84,34 | 85,37 | 1,43% | 60.768,00 |
| 14.10.2024 | 83,70 | 84,22 | 82,82 | 84,17 | 0,51% | 42.946,00 |
| 11.10.2024 | 82,33 | 84,14 | 82,33 | 83,74 | 2,03% | 28.471,00 |
| 10.10.2024 | 80,89 | 82,44 | 80,89 | 82,08 | 0,26% | 32.605,00 |
| 09.10.2024 | 82,21 | 82,74 | 81,15 | 81,87 | -0,29% | 52.621,00 |
| 08.10.2024 | 83,48 | 83,48 | 80,94 | 82,11 | -0,53% | 28.262,00 |
| 07.10.2024 | 81,36 | 82,81 | 80,75 | 82,55 | -0,13% | 24.167,00 |
| 04.10.2024 | 82,69 | 83,02 | 81,55 | 82,66 | 1,90% | 23.196,00 |
| 03.10.2024 | 81,60 | 81,99 | 80,76 | 81,12 | -0,79% | 28.889,00 |
| 02.10.2024 | 83,11 | 83,50 | 81,70 | 81,77 | -1,61% | 70.980,00 |
| 01.10.2024 | 86,22 | 86,24 | 82,39 | 83,11 | -3,15% | 73.806,00 |
| 30.09.2024 | 84,51 | 87,00 | 84,51 | 85,81 | 1,24% | 44.864,00 |
| 27.09.2024 | 83,72 | 85,40 | 83,56 | 84,76 | 2,67% | 55.227,00 |
| 26.09.2024 | 85,50 | 85,50 | 82,54 | 82,56 | -2,14% | 166.497,00 |
| 25.09.2024 | 85,49 | 86,40 | 84,32 | 84,36 | -0,60% | 100.094,00 |
| 24.09.2024 | 83,01 | 85,41 | 82,39 | 84,87 | 2,47% | 80.470,00 |
| 23.09.2024 | 86,28 | 88,20 | 82,54 | 82,82 | -4,76% | 55.269,00 |
| 20.09.2024 | 82,33 | 86,97 | 81,14 | 86,96 | 5,87% | 161.010,00 |
| 19.09.2024 | 82,01 | 82,37 | 80,89 | 82,14 | 2,83% | 30.130,00 |
| 18.09.2024 | 79,35 | 81,89 | 78,84 | 79,88 | 0,68% | 43.616,00 |
| 17.09.2024 | 77,95 | 81,11 | 77,95 | 79,34 | 1,68% | 41.505,00 |
| 16.09.2024 | 77,68 | 78,34 | 76,47 | 78,03 | 1,50% | 16.602,00 |
| 13.09.2024 | 75,78 | 77,33 | 75,78 | 76,88 | 2,89% | 33.874,00 |
| 12.09.2024 | 73,00 | 75,68 | 73,00 | 74,72 | 1,65% | 22.767,00 |
| 11.09.2024 | 73,15 | 73,68 | 71,69 | 73,51 | -0,78% | 28.942,00 |
| 10.09.2024 | 74,63 | 74,65 | 73,21 | 74,09 | -0,59% | 41.104,00 |
| 09.09.2024 | 73,63 | 74,83 | 72,36 | 74,53 | 0,09% | 21.374,00 |
| 06.09.2024 | 76,28 | 76,60 | 74,18 | 74,46 | -2,35% | 33.070,00 |
| 05.09.2024 | 75,38 | 76,78 | 74,86 | 76,25 | 1,49% | 44.520,00 |
| 04.09.2024 | 75,13 | 76,50 | 74,95 | 75,13 | -1,06% | 36.367,00 |
| 03.09.2024 | 78,35 | 78,35 | 75,00 | 75,94 | -3,84% | 38.986,00 |
| 30.08.2024 | 78,06 | 79,09 | 77,64 | 78,97 | 1,11% | 34.701,00 |
| 29.08.2024 | 78,00 | 79,46 | 77,86 | 78,11 | 0,96% | 30.631,00 |
| 28.08.2024 | 77,24 | 78,57 | 76,94 | 77,36 | -0,23% | 17.724,00 |
| 27.08.2024 | 79,26 | 79,26 | 76,95 | 77,54 | -2,05% | 43.300,00 |
| 26.08.2024 | 79,59 | 80,86 | 78,22 | 79,16 | 0,33% | 25.984,00 |
| 23.08.2024 | 76,77 | 79,97 | 76,77 | 78,90 | 2,76% | 39.134,00 |
| 22.08.2024 | 77,02 | 77,72 | 76,41 | 76,78 | -0,53% | 20.089,00 |
| 21.08.2024 | 75,73 | 77,58 | 75,47 | 77,19 | 1,51% | 17.685,00 |
| 20.08.2024 | 76,81 | 77,60 | 76,01 | 76,04 | -1,04% | 45.175,00 |
| 19.08.2024 | 77,05 | 77,46 | 76,25 | 76,84 | 0,47% | 16.686,00 |
| 16.08.2024 | 76,95 | 77,54 | 75,72 | 76,48 | -0,71% | 31.318,00 |
| 15.08.2024 | 77,81 | 77,82 | 75,78 | 77,03 | 0,90% | 21.887,00 |
| 14.08.2024 | 75,51 | 76,81 | 74,84 | 76,34 | 1,42% | 39.992,00 |
| 13.08.2024 | 75,18 | 75,40 | 73,54 | 75,27 | 0,04% | 63.628,00 |
| 12.08.2024 | 74,26 | 76,08 | 73,16 | 75,24 | -0,82% | 53.000,00 |
| 09.08.2024 | 74,28 | 76,01 | 71,27 | 75,86 | 12,37% | 76.054,00 |
| 08.08.2024 | 66,15 | 67,60 | 65,69 | 67,51 | 2,44% | 50.188,00 |
| 07.08.2024 | 67,64 | 68,29 | 65,57 | 65,90 | -2,38% | 50.025,00 |
| 06.08.2024 | 65,45 | 68,90 | 65,45 | 67,51 | 2,65% | 52.395,00 |
| 05.08.2024 | 65,24 | 66,13 | 64,26 | 65,77 | -4,92% | 34.443,00 |
| 02.08.2024 | 70,24 | 70,24 | 67,80 | 69,17 | -3,89% | 52.040,00 |
| 01.08.2024 | 74,36 | 74,39 | 70,90 | 71,97 | -2,44% | 50.889,00 |