60,520$
2,61%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 58,38 | 60,70 | 57,73 | 60,52 | 2,61% | 31.284,00 |
| 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 |
| 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 |