51,365$
-6,01%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,76 | 55,06 | 50,65 | 51,59 | -5,61% | 94.460,00 |
| 12.02.2026 | 52,00 | 56,58 | 46,82 | 54,65 | 4,93% | 145.514,00 |
| 11.02.2026 | 52,25 | 52,25 | 51,15 | 52,08 | 0,77% | 45.307,00 |
| 10.02.2026 | 52,11 | 52,54 | 51,53 | 51,68 | 0,02% | 31.037,00 |
| 09.02.2026 | 50,84 | 51,67 | 50,02 | 51,67 | 1,79% | 31.950,00 |
| 06.02.2026 | 49,56 | 51,05 | 49,56 | 50,76 | 2,46% | 31.248,00 |
| 05.02.2026 | 50,77 | 50,77 | 49,47 | 49,54 | -2,21% | 82.865,00 |
| 04.02.2026 | 48,27 | 50,93 | 48,17 | 50,66 | 5,96% | 38.882,00 |
| 03.02.2026 | 48,65 | 50,66 | 47,63 | 47,81 | -1,29% | 60.580,00 |
| 02.02.2026 | 48,57 | 49,42 | 48,28 | 48,44 | -1,05% | 22.986,00 |
| 30.01.2026 | 49,93 | 49,93 | 47,95 | 48,95 | -1,27% | 37.001,00 |
| 29.01.2026 | 49,36 | 49,73 | 48,55 | 49,58 | 0,16% | 48.576,00 |
| 28.01.2026 | 50,73 | 50,87 | 49,44 | 49,50 | -1,90% | 34.462,00 |
| 27.01.2026 | 49,00 | 51,30 | 49,00 | 50,46 | 0,34% | 25.460,00 |
| 26.01.2026 | 51,05 | 51,22 | 50,09 | 50,29 | -1,47% | 31.616,00 |
| 23.01.2026 | 51,14 | 51,14 | 50,32 | 51,04 | -0,53% | 28.690,00 |
| 22.01.2026 | 51,92 | 51,95 | 50,74 | 51,31 | 0,02% | 30.921,00 |
| 21.01.2026 | 50,43 | 51,69 | 50,14 | 51,30 | 2,13% | 32.485,00 |
| 20.01.2026 | 50,40 | 50,96 | 50,04 | 50,23 | -1,82% | 51.467,00 |
| 16.01.2026 | 52,23 | 52,23 | 50,60 | 51,16 | -2,18% | 17.478,00 |
| 15.01.2026 | 51,74 | 52,64 | 51,69 | 52,30 | 0,35% | 21.189,00 |
| 14.01.2026 | 52,74 | 52,81 | 51,89 | 52,12 | -0,51% | 22.438,00 |
| 13.01.2026 | 50,10 | 52,95 | 50,10 | 52,38 | 3,30% | 42.353,00 |
| 12.01.2026 | 50,02 | 50,97 | 49,69 | 50,71 | 0,33% | 23.318,00 |
| 09.01.2026 | 49,00 | 50,68 | 48,50 | 50,54 | 4,96% | 32.713,00 |
| 08.01.2026 | 47,39 | 49,52 | 47,01 | 48,15 | 2,19% | 47.718,00 |
| 07.01.2026 | 47,69 | 47,79 | 46,05 | 47,12 | -0,76% | 52.831,00 |
| 06.01.2026 | 47,45 | 48,00 | 47,25 | 47,48 | -0,80% | 25.352,00 |
| 05.01.2026 | 47,22 | 48,20 | 46,81 | 47,87 | 0,14% | 25.969,00 |
| 02.01.2026 | 47,88 | 48,27 | 47,26 | 47,80 | -0,73% | 23.464,00 |
| 31.12.2025 | 48,53 | 48,63 | 48,10 | 48,15 | -0,45% | 19.481,00 |
| 30.12.2025 | 48,26 | 48,71 | 47,88 | 48,37 | -0,02% | 19.990,00 |
| 29.12.2025 | 48,84 | 49,05 | 48,16 | 48,38 | -1,20% | 16.734,00 |
| 26.12.2025 | 48,51 | 49,14 | 48,40 | 48,97 | 0,20% | 28.064,00 |
| 24.12.2025 | 48,94 | 49,36 | 48,56 | 48,87 | 0,02% | 12.894,00 |
| 23.12.2025 | 49,13 | 49,13 | 48,37 | 48,86 | -0,43% | 16.716,00 |
| 22.12.2025 | 50,17 | 50,50 | 49,05 | 49,07 | -1,45% | 18.215,00 |
| 19.12.2025 | 50,75 | 50,75 | 49,66 | 49,79 | -2,37% | 41.844,00 |
| 18.12.2025 | 51,70 | 51,70 | 50,68 | 51,00 | -0,85% | 59.027,00 |
| 17.12.2025 | 51,52 | 51,83 | 50,89 | 51,44 | 0,32% | 34.084,00 |
| 16.12.2025 | 51,61 | 52,18 | 50,72 | 51,27 | -0,38% | 64.955,00 |
| 15.12.2025 | 50,40 | 51,59 | 50,17 | 51,46 | 2,78% | 80.939,00 |
| 12.12.2025 | 49,60 | 50,29 | 49,53 | 50,07 | 0,50% | 24.811,00 |
| 11.12.2025 | 50,46 | 51,05 | 49,72 | 49,82 | -0,71% | 36.501,00 |
| 10.12.2025 | 47,80 | 50,47 | 47,80 | 50,18 | 4,29% | 47.424,00 |
| 09.12.2025 | 47,91 | 48,66 | 47,91 | 48,11 | -0,41% | 20.132,00 |
| 08.12.2025 | 49,33 | 49,34 | 48,02 | 48,31 | -0,94% | 39.361,00 |
| 05.12.2025 | 47,53 | 49,63 | 47,53 | 48,77 | 1,90% | 27.033,00 |
| 04.12.2025 | 48,25 | 48,60 | 47,77 | 47,86 | -0,67% | 25.695,00 |
| 03.12.2025 | 47,98 | 48,28 | 47,61 | 48,18 | 0,99% | 44.373,00 |
| 02.12.2025 | 47,81 | 47,90 | 46,87 | 47,71 | 0,15% | 40.130,00 |
| 01.12.2025 | 47,14 | 47,79 | 47,14 | 47,64 | 0,46% | 8.862,00 |
| 28.11.2025 | 48,39 | 48,39 | 47,40 | 47,42 | -1,15% | 15.685,00 |
| 26.11.2025 | 48,00 | 48,74 | 47,69 | 47,97 | -0,27% | 127.272,00 |
| 25.11.2025 | 46,67 | 48,19 | 46,52 | 48,10 | 4,95% | 45.974,00 |
| 24.11.2025 | 46,54 | 46,54 | 45,56 | 45,83 | -1,88% | 29.131,00 |
| 21.11.2025 | 45,62 | 46,99 | 45,15 | 46,71 | 4,71% | 68.220,00 |
| 20.11.2025 | 44,95 | 46,20 | 44,22 | 44,61 | 0,09% | 56.481,00 |
| 19.11.2025 | 45,20 | 46,07 | 44,48 | 44,57 | -1,56% | 47.292,00 |
| 18.11.2025 | 45,84 | 45,85 | 44,00 | 45,28 | -0,83% | 54.491,00 |
| 17.11.2025 | 45,74 | 46,83 | 45,27 | 45,66 | 1,70% | 50.995,00 |
| 14.11.2025 | 45,93 | 46,51 | 44,67 | 44,89 | -3,45% | 97.078,00 |
| 13.11.2025 | 47,04 | 47,26 | 45,95 | 46,50 | -0,72% | 77.835,00 |
| 12.11.2025 | 47,48 | 49,62 | 46,76 | 46,83 | -0,52% | 89.557,00 |
| 11.11.2025 | 43,43 | 47,50 | 43,43 | 47,08 | 10,03% | 100.000,00 |
| 10.11.2025 | 43,16 | 43,23 | 41,62 | 42,79 | -0,82% | 29.832,00 |
| 07.11.2025 | 41,93 | 44,14 | 40,30 | 43,14 | -0,02% | 91.977,00 |
| 06.11.2025 | 40,33 | 43,85 | 39,82 | 43,15 | 6,18% | 75.068,00 |
| 05.11.2025 | 39,75 | 41,01 | 39,29 | 40,64 | 1,85% | 43.430,00 |
| 04.11.2025 | 39,15 | 40,02 | 39,14 | 39,90 | 1,79% | 31.435,00 |
| 03.11.2025 | 40,60 | 40,60 | 39,05 | 39,20 | -3,50% | 27.218,00 |
| 31.10.2025 | 40,93 | 41,39 | 39,85 | 40,62 | -0,83% | 49.162,00 |
| 30.10.2025 | 41,58 | 41,58 | 40,73 | 40,96 | -1,66% | 27.784,00 |
| 29.10.2025 | 42,35 | 42,87 | 41,55 | 41,65 | -2,76% | 27.838,00 |
| 28.10.2025 | 42,85 | 43,34 | 42,80 | 42,83 | -1,20% | 16.788,00 |
| 27.10.2025 | 43,13 | 43,80 | 43,03 | 43,35 | 1,31% | 30.732,00 |
| 24.10.2025 | 43,80 | 43,85 | 42,61 | 42,79 | -1,59% | 18.549,00 |
| 23.10.2025 | 42,50 | 43,55 | 42,05 | 43,48 | 2,16% | 51.815,00 |
| 22.10.2025 | 42,72 | 43,05 | 42,10 | 42,56 | -0,07% | 38.854,00 |
| 21.10.2025 | 42,11 | 42,89 | 42,11 | 42,59 | 1,40% | 15.699,00 |
| 17.10.2025 | 41,88 | 42,54 | 41,63 | 42,00 | 0,19% | 24.983,00 |
| 16.10.2025 | 43,07 | 43,11 | 41,61 | 41,92 | -2,74% | 29.710,00 |
| 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 |