51,464$
2,78%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |