80,240$
1,07%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 79,22 | 80,49 | 79,22 | 80,24 | 1,07% | 20.433,00 |
| 28.01.2025 | 79,00 | 79,63 | 78,30 | 79,39 | 0,09% | 26.245,00 |
| 27.01.2025 | 80,00 | 80,50 | 79,21 | 79,32 | -2,36% | 18.138,00 |
| 24.01.2025 | 81,20 | 81,44 | 80,60 | 81,24 | -0,17% | 10.447,00 |
| 23.01.2025 | 80,58 | 81,49 | 79,94 | 81,38 | 0,47% | 19.271,00 |
| 22.01.2025 | 81,60 | 82,16 | 80,37 | 81,00 | -1,12% | 13.707,00 |
| 21.01.2025 | 79,24 | 82,06 | 79,23 | 81,92 | 5,01% | 30.955,00 |
| 17.01.2025 | 80,36 | 80,45 | 77,61 | 78,01 | -1,63% | 34.131,00 |
| 16.01.2025 | 81,36 | 81,36 | 79,08 | 79,30 | -1,18% | 23.526,00 |
| 15.01.2025 | 80,70 | 81,62 | 79,86 | 80,25 | 2,18% | 26.074,00 |
| 14.01.2025 | 78,87 | 79,86 | 77,73 | 78,54 | 0,89% | 25.404,00 |
| 13.01.2025 | 75,03 | 78,79 | 74,48 | 77,85 | 3,33% | 30.575,00 |
| 10.01.2025 | 75,53 | 76,17 | 74,73 | 75,34 | -2,40% | 35.380,00 |
| 08.01.2025 | 75,67 | 77,55 | 75,42 | 77,20 | 1,13% | 20.808,00 |
| 07.01.2025 | 79,64 | 79,64 | 75,95 | 76,33 | -3,18% | 50.745,00 |
| 06.01.2025 | 79,38 | 81,01 | 78,74 | 78,84 | -0,76% | 27.878,00 |
| 03.01.2025 | 80,33 | 80,35 | 78,55 | 79,44 | 0,14% | 26.196,00 |
| 02.01.2025 | 79,26 | 80,94 | 78,97 | 79,33 | 0,49% | 56.642,00 |
| 31.12.2024 | 79,83 | 79,83 | 78,56 | 78,94 | 0,43% | 37.504,00 |
| 30.12.2024 | 78,71 | 79,12 | 78,22 | 78,60 | -1,08% | 22.829,00 |
| 27.12.2024 | 80,93 | 81,37 | 78,67 | 79,46 | -2,66% | 31.573,00 |
| 26.12.2024 | 81,74 | 81,95 | 80,34 | 81,63 | -0,32% | 44.550,00 |
| 24.12.2024 | 81,44 | 82,11 | 81,00 | 81,89 | 0,49% | 11.693,00 |
| 23.12.2024 | 80,00 | 82,86 | 79,39 | 81,49 | 0,53% | 53.147,00 |
| 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 |