41,680$
-3,29%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,07 | 43,11 | 41,61 | 41,68 | -3,29% | 25.525,00 |
| 15.10.2025 | 42,74 | 43,54 | 42,54 | 43,10 | 1,15% | 30.810,00 |
| 14.10.2025 | 42,43 | 42,86 | 42,06 | 42,61 | -0,12% | 26.219,00 |
| 13.10.2025 | 42,14 | 42,85 | 41,88 | 42,66 | 3,44% | 21.190,00 |
| 10.10.2025 | 42,19 | 42,50 | 41,21 | 41,24 | -1,62% | 83.763,00 |
| 09.10.2025 | 42,82 | 43,22 | 41,92 | 41,92 | -3,03% | 23.709,00 |
| 08.10.2025 | 42,81 | 43,24 | 42,45 | 43,23 | 1,15% | 38.261,00 |
| 07.10.2025 | 44,02 | 44,15 | 42,74 | 42,74 | -1,46% | 45.839,00 |
| 06.10.2025 | 44,57 | 44,71 | 43,15 | 43,38 | -3,37% | 41.810,00 |
| 03.10.2025 | 44,30 | 45,52 | 44,30 | 44,89 | 0,16% | 44.144,00 |
| 02.10.2025 | 43,55 | 44,85 | 43,55 | 44,82 | 2,85% | 63.400,00 |
| 01.10.2025 | 44,20 | 44,34 | 43,57 | 43,58 | -1,38% | 67.248,00 |
| 30.09.2025 | 43,04 | 44,19 | 42,99 | 44,19 | 1,98% | 41.142,00 |
| 29.09.2025 | 43,17 | 43,46 | 42,59 | 43,33 | 0,53% | 15.495,00 |
| 26.09.2025 | 42,86 | 43,10 | 42,50 | 43,10 | 1,00% | 27.770,00 |
| 25.09.2025 | 42,98 | 42,98 | 42,12 | 42,68 | -0,27% | 51.023,00 |
| 24.09.2025 | 43,76 | 44,01 | 42,71 | 42,79 | -1,39% | 34.943,00 |
| 23.09.2025 | 43,28 | 44,14 | 43,08 | 43,40 | 0,82% | 40.116,00 |
| 22.09.2025 | 43,73 | 43,76 | 43,03 | 43,04 | -1,63% | 24.413,00 |
| 19.09.2025 | 44,98 | 45,03 | 43,55 | 43,76 | -3,37% | 49.112,00 |
| 18.09.2025 | 44,56 | 45,87 | 44,12 | 45,28 | 1,75% | 51.408,00 |
| 17.09.2025 | 46,14 | 46,61 | 44,48 | 44,50 | -2,84% | 67.207,00 |
| 16.09.2025 | 44,27 | 45,98 | 44,08 | 45,80 | 3,64% | 44.753,00 |
| 15.09.2025 | 45,66 | 45,66 | 44,12 | 44,19 | 1,82% | 39.063,00 |
| 12.09.2025 | 43,32 | 43,57 | 42,74 | 43,40 | -1,23% | 62.224,00 |
| 11.09.2025 | 43,28 | 44,03 | 43,28 | 43,94 | 1,48% | 60.713,00 |
| 10.09.2025 | 43,52 | 43,80 | 43,12 | 43,30 | -1,30% | 22.866,00 |
| 09.09.2025 | 44,46 | 44,48 | 43,58 | 43,87 | -1,92% | 43.943,00 |
| 08.09.2025 | 45,24 | 45,24 | 43,93 | 44,73 | -1,37% | 19.122,00 |
| 05.09.2025 | 44,89 | 45,73 | 44,73 | 45,35 | 1,80% | 40.773,00 |
| 04.09.2025 | 44,10 | 44,68 | 43,90 | 44,55 | 0,95% | 39.415,00 |
| 03.09.2025 | 45,62 | 45,73 | 43,38 | 44,13 | -2,69% | 36.516,00 |
| 02.09.2025 | 45,54 | 45,73 | 44,93 | 45,35 | -1,75% | 44.424,00 |
| 29.08.2025 | 46,28 | 46,45 | 45,78 | 46,16 | 0,48% | 54.007,00 |
| 28.08.2025 | 45,44 | 45,98 | 45,07 | 45,94 | 1,28% | 55.613,00 |
| 27.08.2025 | 44,45 | 45,40 | 44,42 | 45,36 | 1,76% | 37.749,00 |
| 26.08.2025 | 44,76 | 45,19 | 44,56 | 44,58 | -0,41% | 54.718,00 |
| 25.08.2025 | 44,70 | 44,95 | 44,20 | 44,76 | 0,61% | 32.052,00 |
| 22.08.2025 | 42,08 | 44,66 | 42,08 | 44,49 | 7,23% | 81.296,00 |
| 21.08.2025 | 42,85 | 42,90 | 40,21 | 41,49 | -4,02% | 89.983,00 |
| 20.08.2025 | 43,84 | 43,84 | 43,10 | 43,23 | -1,21% | 43.273,00 |
| 19.08.2025 | 44,33 | 44,58 | 43,37 | 43,76 | -0,08% | 30.371,00 |
| 18.08.2025 | 43,35 | 43,83 | 43,14 | 43,80 | 1,12% | 42.600,00 |
| 15.08.2025 | 44,69 | 44,92 | 43,11 | 43,31 | -3,13% | 46.978,00 |
| 14.08.2025 | 44,97 | 45,09 | 44,17 | 44,71 | -2,11% | 51.902,00 |
| 13.08.2025 | 44,08 | 46,05 | 44,08 | 45,68 | 3,85% | 66.407,00 |
| 12.08.2025 | 42,49 | 44,56 | 42,49 | 43,98 | 3,70% | 61.417,00 |
| 11.08.2025 | 40,29 | 42,86 | 40,27 | 42,41 | 4,54% | 67.174,00 |
| 08.08.2025 | 44,00 | 44,00 | 37,53 | 40,57 | -15,39% | 84.298,00 |
| 07.08.2025 | 47,74 | 48,43 | 47,65 | 47,95 | 1,16% | 72.818,00 |
| 06.08.2025 | 46,58 | 47,49 | 46,31 | 47,40 | 0,85% | 61.212,00 |
| 05.08.2025 | 45,67 | 47,22 | 45,67 | 47,00 | 2,37% | 67.461,00 |
| 04.08.2025 | 45,61 | 46,18 | 45,14 | 45,91 | 1,37% | 25.355,00 |
| 01.08.2025 | 45,57 | 45,57 | 44,49 | 45,29 | -1,78% | 63.008,00 |
| 31.07.2025 | 46,46 | 46,82 | 45,79 | 46,11 | -1,37% | 50.239,00 |
| 30.07.2025 | 48,14 | 48,29 | 46,36 | 46,75 | -2,91% | 49.982,00 |
| 29.07.2025 | 48,83 | 48,83 | 47,62 | 48,15 | -0,56% | 44.822,00 |
| 28.07.2025 | 49,83 | 49,83 | 48,42 | 48,42 | -2,36% | 20.192,00 |
| 25.07.2025 | 49,19 | 49,59 | 49,03 | 49,59 | 1,21% | 28.163,00 |
| 24.07.2025 | 49,54 | 49,91 | 48,95 | 49,00 | -2,11% | 16.348,00 |
| 23.07.2025 | 49,49 | 50,09 | 49,24 | 50,05 | 2,25% | 41.901,00 |
| 22.07.2025 | 48,19 | 49,25 | 48,15 | 48,95 | 2,13% | 42.303,00 |
| 21.07.2025 | 49,42 | 49,52 | 47,88 | 47,93 | -1,90% | 26.116,00 |
| 18.07.2025 | 50,29 | 50,47 | 48,69 | 48,86 | -3,42% | 48.699,00 |
| 17.07.2025 | 50,86 | 51,22 | 50,59 | 50,59 | -0,12% | 33.057,00 |
| 16.07.2025 | 50,39 | 50,93 | 49,82 | 50,65 | 1,02% | 45.478,00 |
| 15.07.2025 | 51,22 | 51,23 | 50,03 | 50,14 | -0,99% | 72.522,00 |
| 14.07.2025 | 50,92 | 50,92 | 50,21 | 50,64 | -0,78% | 24.601,00 |
| 11.07.2025 | 52,10 | 52,10 | 50,91 | 51,04 | -3,77% | 41.058,00 |
| 10.07.2025 | 51,17 | 53,37 | 51,17 | 53,04 | 2,49% | 58.506,00 |
| 09.07.2025 | 52,21 | 52,31 | 51,18 | 51,75 | -0,58% | 23.017,00 |
| 08.07.2025 | 51,13 | 52,62 | 51,13 | 52,05 | 1,01% | 61.587,00 |
| 07.07.2025 | 52,40 | 52,82 | 51,41 | 51,53 | -2,94% | 31.563,00 |
| 03.07.2025 | 52,56 | 53,16 | 52,37 | 53,09 | 0,72% | 20.937,00 |
| 02.07.2025 | 53,29 | 53,29 | 51,91 | 52,71 | -0,53% | 45.605,00 |
| 01.07.2025 | 50,49 | 53,41 | 50,41 | 52,99 | 5,68% | 57.054,00 |
| 30.06.2025 | 51,02 | 51,02 | 50,04 | 50,14 | -0,91% | 24.948,00 |
| 27.06.2025 | 50,88 | 51,72 | 50,13 | 50,60 | 0,20% | 48.525,00 |
| 26.06.2025 | 50,55 | 50,95 | 50,31 | 50,50 | 0,58% | 14.243,00 |
| 25.06.2025 | 50,72 | 50,79 | 50,17 | 50,21 | -1,63% | 28.226,00 |
| 24.06.2025 | 51,07 | 52,03 | 51,04 | 51,04 | 0,54% | 34.152,00 |
| 23.06.2025 | 50,19 | 50,87 | 50,01 | 50,77 | 1,27% | 23.215,00 |
| 20.06.2025 | 50,23 | 50,35 | 50,07 | 50,13 | 0,04% | 53.279,00 |
| 18.06.2025 | 50,62 | 50,86 | 50,06 | 50,11 | -0,95% | 49.869,00 |
| 17.06.2025 | 51,69 | 51,82 | 50,49 | 50,59 | -1,71% | 29.107,00 |
| 16.06.2025 | 51,44 | 51,97 | 51,22 | 51,47 | 1,52% | 15.375,00 |
| 13.06.2025 | 51,92 | 51,97 | 50,39 | 50,70 | -3,72% | 44.015,00 |
| 12.06.2025 | 52,31 | 52,80 | 52,20 | 52,66 | -0,28% | 25.865,00 |
| 11.06.2025 | 53,42 | 53,60 | 52,59 | 52,81 | -0,46% | 28.523,00 |
| 10.06.2025 | 53,83 | 54,16 | 53,03 | 53,06 | -1,49% | 27.614,00 |
| 09.06.2025 | 54,00 | 54,21 | 53,55 | 53,86 | 0,09% | 36.605,00 |
| 06.06.2025 | 53,97 | 54,20 | 53,36 | 53,81 | 1,26% | 27.229,00 |
| 05.06.2025 | 52,89 | 53,72 | 52,63 | 53,14 | -0,02% | 29.074,00 |
| 04.06.2025 | 53,24 | 53,72 | 53,09 | 53,15 | -0,11% | 23.596,00 |
| 03.06.2025 | 52,51 | 53,66 | 52,07 | 53,21 | 0,87% | 32.724,00 |
| 02.06.2025 | 52,54 | 53,05 | 51,61 | 52,75 | -0,30% | 38.387,00 |
| 30.05.2025 | 54,48 | 54,51 | 52,85 | 52,91 | -4,27% | 43.404,00 |
| 29.05.2025 | 55,07 | 55,67 | 54,69 | 55,27 | 1,47% | 31.904,00 |
| 28.05.2025 | 55,31 | 55,31 | 54,33 | 54,47 | -2,01% | 27.731,00 |
| 27.05.2025 | 54,80 | 55,63 | 54,52 | 55,59 | 2,61% | 15.629,00 |