53,810$
1,26%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 54,37 | 54,86 | 54,05 | 54,18 | -2,56% | 38.052,00 |
| 22.05.2025 | 56,28 | 56,34 | 55,58 | 55,60 | -1,04% | 30.288,00 |
| 21.05.2025 | 56,19 | 57,35 | 55,95 | 56,18 | -2,48% | 41.239,00 |
| 20.05.2025 | 56,39 | 57,61 | 56,39 | 57,61 | 1,86% | 25.998,00 |
| 19.05.2025 | 55,58 | 56,89 | 55,58 | 56,56 | 0,60% | 22.055,00 |
| 16.05.2025 | 56,49 | 56,56 | 56,00 | 56,22 | 0,50% | 41.792,00 |
| 15.05.2025 | 56,78 | 56,78 | 55,71 | 55,94 | -1,01% | 29.813,00 |
| 14.05.2025 | 55,98 | 56,57 | 55,71 | 56,51 | 1,04% | 49.325,00 |
| 13.05.2025 | 53,03 | 56,07 | 53,03 | 55,93 | 5,79% | 36.696,00 |
| 12.05.2025 | 54,47 | 56,36 | 52,51 | 52,87 | 0,57% | 120.374,00 |
| 09.05.2025 | 58,28 | 58,28 | 51,61 | 52,57 | -12,46% | 98.707,00 |
| 08.05.2025 | 59,57 | 60,53 | 59,12 | 60,05 | 1,33% | 46.620,00 |
| 07.05.2025 | 59,79 | 59,82 | 58,55 | 59,26 | 0,34% | 27.160,00 |
| 06.05.2025 | 59,66 | 59,66 | 58,46 | 59,06 | -0,54% | 27.530,00 |
| 05.05.2025 | 59,54 | 60,14 | 59,33 | 59,38 | -1,34% | 31.403,00 |
| 02.05.2025 | 60,44 | 60,68 | 59,52 | 60,19 | 1,84% | 23.636,00 |
| 01.05.2025 | 58,95 | 59,98 | 58,95 | 59,10 | -0,85% | 31.956,00 |
| 30.04.2025 | 59,49 | 59,81 | 58,28 | 59,60 | -1,50% | 26.016,00 |
| 29.04.2025 | 60,04 | 60,94 | 59,78 | 60,51 | 0,42% | 21.355,00 |
| 28.04.2025 | 59,97 | 60,59 | 59,44 | 60,25 | 1,19% | 14.452,00 |
| 25.04.2025 | 59,47 | 59,60 | 58,44 | 59,54 | -1,46% | 28.185,00 |
| 24.04.2025 | 59,51 | 60,59 | 59,37 | 60,42 | 1,87% | 22.798,00 |
| 23.04.2025 | 61,65 | 62,09 | 58,87 | 59,31 | -0,80% | 46.499,00 |
| 22.04.2025 | 59,72 | 59,97 | 58,53 | 59,79 | 2,75% | 44.615,00 |
| 21.04.2025 | 59,51 | 59,80 | 57,54 | 58,19 | -4,28% | 23.076,00 |
| 17.04.2025 | 60,00 | 61,05 | 59,28 | 60,79 | 2,13% | 50.902,00 |
| 16.04.2025 | 57,46 | 60,51 | 57,46 | 59,52 | -0,62% | 52.319,00 |
| 15.04.2025 | 59,63 | 60,36 | 59,24 | 59,89 | 0,03% | 36.045,00 |
| 14.04.2025 | 61,02 | 61,27 | 58,90 | 59,87 | -0,55% | 40.083,00 |
| 11.04.2025 | 58,38 | 60,70 | 57,73 | 60,20 | 2,07% | 44.082,00 |
| 10.04.2025 | 60,39 | 60,77 | 57,55 | 58,98 | -4,53% | 34.554,00 |
| 09.04.2025 | 55,59 | 62,84 | 54,96 | 61,78 | 10,18% | 57.610,00 |
| 08.04.2025 | 59,90 | 60,19 | 55,26 | 56,07 | -3,63% | 50.105,00 |
| 07.04.2025 | 57,08 | 61,63 | 55,99 | 58,18 | -1,84% | 40.173,00 |
| 04.04.2025 | 59,76 | 59,88 | 57,45 | 59,27 | -5,00% | 44.123,00 |
| 03.04.2025 | 65,79 | 66,24 | 62,29 | 62,39 | -8,65% | 29.146,00 |
| 02.04.2025 | 67,22 | 68,45 | 67,02 | 68,30 | 1,16% | 27.594,00 |
| 01.04.2025 | 67,29 | 68,04 | 66,23 | 67,52 | 0,69% | 30.979,00 |
| 31.03.2025 | 65,92 | 67,56 | 65,68 | 67,06 | -0,21% | 21.810,00 |
| 28.03.2025 | 67,05 | 67,43 | 66,23 | 67,20 | 0,52% | 57.448,00 |
| 27.03.2025 | 66,97 | 67,61 | 66,13 | 66,86 | -0,41% | 33.915,00 |
| 26.03.2025 | 67,95 | 68,22 | 67,07 | 67,13 | -1,45% | 53.755,00 |
| 25.03.2025 | 65,98 | 68,18 | 65,98 | 68,12 | 2,84% | 74.350,00 |
| 24.03.2025 | 66,60 | 66,93 | 65,57 | 66,24 | 1,42% | 69.670,00 |
| 21.03.2025 | 65,09 | 65,66 | 64,03 | 65,31 | -0,75% | 138.542,00 |
| 20.03.2025 | 65,95 | 66,59 | 65,41 | 65,81 | -1,08% | 48.457,00 |
| 19.03.2025 | 66,16 | 66,69 | 65,42 | 66,53 | 0,80% | 47.401,00 |
| 18.03.2025 | 65,97 | 66,22 | 65,07 | 66,00 | 0,58% | 42.581,00 |
| 17.03.2025 | 64,67 | 65,84 | 63,75 | 65,62 | 0,28% | 44.374,00 |
| 14.03.2025 | 64,51 | 65,44 | 64,09 | 65,44 | 2,76% | 34.810,00 |
| 13.03.2025 | 64,66 | 64,94 | 62,95 | 63,68 | -1,92% | 23.972,00 |
| 12.03.2025 | 67,84 | 67,92 | 64,86 | 64,93 | -2,70% | 58.732,00 |
| 11.03.2025 | 66,13 | 68,03 | 66,13 | 66,73 | 2,46% | 43.874,00 |
| 10.03.2025 | 66,19 | 66,87 | 64,79 | 65,13 | -2,83% | 29.228,00 |
| 07.03.2025 | 67,64 | 68,15 | 66,10 | 67,03 | -1,59% | 37.016,00 |
| 06.03.2025 | 68,60 | 68,80 | 67,45 | 68,11 | -1,58% | 40.049,00 |
| 05.03.2025 | 66,95 | 69,29 | 66,95 | 69,20 | 2,72% | 43.329,00 |
| 04.03.2025 | 68,05 | 68,98 | 66,33 | 67,37 | -2,40% | 30.822,00 |
| 03.03.2025 | 71,87 | 73,46 | 68,95 | 69,02 | -2,80% | 35.956,00 |
| 28.02.2025 | 70,44 | 72,16 | 70,44 | 71,01 | 1,13% | 44.834,00 |
| 27.02.2025 | 70,96 | 70,96 | 69,98 | 70,22 | -0,24% | 60.622,00 |
| 26.02.2025 | 69,95 | 71,17 | 69,39 | 70,39 | 1,08% | 71.824,00 |
| 25.02.2025 | 68,30 | 70,48 | 68,21 | 69,64 | 2,22% | 75.610,00 |
| 24.02.2025 | 68,94 | 69,53 | 67,92 | 68,13 | -0,29% | 20.179,00 |
| 21.02.2025 | 70,42 | 70,42 | 67,87 | 68,33 | -1,91% | 34.404,00 |
| 20.02.2025 | 71,05 | 71,05 | 69,66 | 69,66 | -2,15% | 43.260,00 |
| 19.02.2025 | 71,83 | 72,06 | 70,76 | 71,19 | -2,31% | 24.764,00 |
| 18.02.2025 | 72,11 | 73,06 | 71,49 | 72,87 | 1,03% | 19.270,00 |
| 14.02.2025 | 71,86 | 72,15 | 70,36 | 72,13 | 0,60% | 36.641,00 |
| 13.02.2025 | 70,51 | 72,44 | 70,51 | 71,70 | 1,64% | 63.012,00 |
| 12.02.2025 | 73,70 | 73,79 | 67,20 | 70,54 | -7,34% | 75.054,00 |
| 11.02.2025 | 76,38 | 77,16 | 75,80 | 76,13 | -0,25% | 20.038,00 |
| 10.02.2025 | 77,24 | 77,73 | 76,32 | 76,32 | -0,74% | 15.142,00 |
| 07.02.2025 | 78,63 | 78,76 | 76,82 | 76,89 | -2,03% | 30.408,00 |
| 06.02.2025 | 78,71 | 79,07 | 77,72 | 78,48 | 0,18% | 17.110,00 |
| 05.02.2025 | 76,99 | 78,79 | 76,75 | 78,34 | 2,01% | 21.353,00 |
| 04.02.2025 | 77,94 | 78,25 | 76,80 | 76,80 | -1,25% | 22.207,00 |
| 03.02.2025 | 78,15 | 79,20 | 77,65 | 77,77 | -2,97% | 18.909,00 |
| 31.01.2025 | 80,40 | 81,45 | 79,46 | 80,15 | -1,13% | 29.488,00 |
| 30.01.2025 | 81,52 | 82,03 | 80,75 | 81,07 | 1,03% | 18.967,00 |
| 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 |