31,900$
1,46%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,60 | 32,53 | 31,57 | 31,88 | 1,40% | 197.260,00 |
| 19.10.2026 | 32,79 | 33,08 | 31,26 | 31,44 | -4,06% | 433.603,00 |
| 16.10.2026 | 32,00 | 32,84 | 31,99 | 32,77 | 1,24% | 345.922,00 |
| 15.10.2026 | 32,77 | 33,58 | 32,19 | 32,37 | 0,81% | 337.173,00 |
| 14.10.2026 | 31,65 | 32,39 | 31,37 | 32,11 | -0,19% | 322.821,00 |
| 13.10.2026 | 31,67 | 32,27 | 31,26 | 32,17 | 3,24% | 244.820,00 |
| 12.10.2026 | 32,22 | 32,23 | 30,40 | 31,16 | -4,56% | 306.664,00 |
| 09.10.2026 | 32,70 | 33,16 | 32,18 | 32,65 | 0,00% | 248.526,00 |
| 08.10.2026 | 31,52 | 32,77 | 31,21 | 32,65 | 2,77% | 392.174,00 |
| 07.10.2026 | 32,54 | 32,72 | 31,66 | 31,77 | -3,46% | 337.986,00 |
| 06.10.2026 | 33,66 | 33,66 | 32,50 | 32,91 | -1,38% | 301.785,00 |
| 05.10.2026 | 32,17 | 34,12 | 32,00 | 33,37 | 2,74% | 571.359,00 |
| 02.10.2026 | 33,10 | 33,18 | 31,58 | 32,48 | -2,08% | 361.639,00 |
| 01.10.2026 | 32,79 | 33,73 | 31,75 | 33,17 | 1,50% | 663.215,00 |
| 30.09.2026 | 34,27 | 34,44 | 32,63 | 32,68 | -3,94% | 1.030.267,00 |
| 29.09.2026 | 34,80 | 34,80 | 33,90 | 34,02 | -2,74% | 321.173,00 |
| 28.09.2026 | 35,55 | 35,71 | 34,85 | 34,98 | -2,73% | 272.004,00 |
| 25.09.2026 | 36,31 | 36,42 | 35,90 | 35,96 | 0,00% | 239.799,00 |
| 24.09.2026 | 36,46 | 36,65 | 35,61 | 35,96 | -1,86% | 413.553,00 |
| 23.09.2026 | 36,37 | 36,96 | 36,37 | 36,64 | -0,62% | 309.131,00 |
| 22.09.2026 | 36,57 | 37,14 | 36,54 | 36,87 | 2,10% | 291.947,00 |
| 21.09.2026 | 35,74 | 36,40 | 35,34 | 36,11 | 1,52% | 273.356,00 |
| 18.09.2026 | 36,36 | 36,52 | 35,39 | 35,57 | -3,34% | 650.676,00 |
| 17.09.2026 | 36,81 | 37,20 | 36,39 | 36,80 | 2,28% | 251.654,00 |
| 16.09.2026 | 36,00 | 36,49 | 35,50 | 35,98 | 3,12% | 416.781,00 |
| 15.09.2026 | 34,77 | 35,32 | 34,51 | 34,89 | -1,02% | 272.886,00 |
| 14.09.2026 | 35,24 | 35,65 | 34,90 | 35,25 | -0,11% | 234.294,00 |
| 11.09.2026 | 35,80 | 35,80 | 34,77 | 35,29 | 0,74% | 218.420,00 |
| 10.09.2026 | 35,39 | 35,54 | 34,51 | 35,03 | -1,16% | 205.434,00 |
| 09.09.2026 | 35,60 | 35,85 | 34,84 | 35,44 | 0,14% | 242.882,00 |
| 08.09.2026 | 35,87 | 35,87 | 35,10 | 35,39 | -1,61% | 235.897,00 |
| 04.09.2026 | 35,08 | 36,41 | 34,75 | 35,97 | 1,24% | 200.585,00 |
| 03.09.2026 | 35,91 | 36,33 | 34,96 | 35,53 | -0,78% | 230.873,00 |
| 02.09.2026 | 34,83 | 36,29 | 34,79 | 35,81 | 3,74% | 240.343,00 |
| 01.09.2026 | 35,84 | 36,72 | 34,25 | 34,52 | -3,90% | 291.401,00 |
| 31.08.2026 | 36,82 | 36,85 | 35,87 | 35,92 | -1,24% | 179.860,00 |
| 28.08.2026 | 37,02 | 37,33 | 36,35 | 36,37 | -0,63% | 219.015,00 |
| 27.08.2026 | 36,99 | 36,99 | 36,26 | 36,60 | -0,25% | 196.554,00 |
| 26.08.2026 | 36,88 | 37,43 | 36,58 | 36,69 | -0,54% | 157.996,00 |
| 25.08.2026 | 37,13 | 37,41 | 36,33 | 36,89 | -0,05% | 181.914,00 |
| 24.08.2026 | 37,08 | 37,29 | 36,63 | 36,91 | 0,33% | 179.882,00 |
| 21.08.2026 | 37,42 | 37,42 | 36,50 | 36,79 | 0,19% | 268.678,00 |
| 20.08.2026 | 36,69 | 37,21 | 36,05 | 36,72 | -1,21% | 242.903,00 |
| 19.08.2026 | 37,42 | 38,20 | 36,86 | 37,17 | 0,68% | 240.703,00 |
| 18.08.2026 | 36,62 | 37,20 | 36,33 | 36,92 | 1,35% | 341.274,00 |
| 17.08.2026 | 38,00 | 38,09 | 36,43 | 36,43 | -5,11% | 260.277,00 |
| 14.08.2026 | 38,60 | 38,94 | 38,14 | 38,39 | -1,34% | 187.452,00 |
| 13.08.2026 | 39,26 | 39,26 | 37,89 | 38,91 | 1,25% | 279.312,00 |
| 12.08.2026 | 39,64 | 40,15 | 38,43 | 38,43 | -3,32% | 440.011,00 |
| 11.08.2026 | 39,93 | 40,94 | 39,75 | 39,75 | -1,17% | 260.783,00 |
| 10.08.2026 | 41,04 | 41,10 | 39,91 | 40,22 | -2,02% | 22.064,00 |
| 07.08.2026 | 35,83 | 41,71 | 35,83 | 41,05 | 8,83% | 43.399,00 |
| 06.08.2026 | 38,93 | 38,93 | 37,41 | 37,72 | -2,51% | 63.334,00 |
| 05.08.2026 | 38,77 | 39,24 | 38,50 | 38,69 | -1,78% | 47.318,00 |
| 04.08.2026 | 38,50 | 39,63 | 38,09 | 39,39 | 2,77% | 33.688,00 |
| 03.08.2026 | 38,39 | 38,66 | 37,69 | 38,33 | 2,49% | 33.973,00 |
| 31.07.2026 | 37,57 | 37,59 | 36,78 | 37,40 | -0,27% | 41.187,00 |
| 30.07.2026 | 37,85 | 37,97 | 37,08 | 37,50 | -1,91% | 53.351,00 |
| 29.07.2026 | 38,32 | 38,91 | 37,88 | 38,23 | -1,85% | 42.246,00 |
| 28.07.2026 | 38,70 | 39,91 | 38,70 | 38,95 | 3,56% | 64.102,00 |
| 27.07.2026 | 38,89 | 38,89 | 37,50 | 37,61 | -1,96% | 27.777,00 |
| 24.07.2026 | 36,94 | 38,54 | 36,43 | 38,36 | 2,08% | 73.498,00 |
| 23.07.2026 | 37,66 | 37,71 | 37,15 | 37,58 | -0,82% | 41.307,00 |
| 22.07.2026 | 37,76 | 38,16 | 37,12 | 37,89 | 0,88% | 49.044,00 |
| 21.07.2026 | 37,62 | 37,89 | 36,79 | 37,56 | 0,86% | 41.917,00 |
| 20.07.2026 | 38,39 | 38,39 | 36,73 | 37,24 | -2,84% | 31.315,00 |
| 17.07.2026 | 39,98 | 40,22 | 37,84 | 38,33 | -3,24% | 31.195,00 |
| 16.07.2026 | 38,80 | 39,99 | 38,80 | 39,62 | 5,11% | 45.672,00 |
| 15.07.2026 | 38,30 | 39,23 | 37,67 | 37,69 | -0,79% | 36.075,00 |
| 14.07.2026 | 38,62 | 38,98 | 37,24 | 37,99 | -3,11% | 50.515,00 |
| 13.07.2026 | 39,48 | 39,71 | 38,81 | 39,21 | -0,08% | 31.630,00 |
| 10.07.2026 | 38,99 | 39,49 | 38,95 | 39,24 | 2,37% | 66.399,00 |
| 09.07.2026 | 37,98 | 38,75 | 37,75 | 38,33 | 0,13% | 62.027,00 |
| 08.07.2026 | 38,20 | 38,72 | 37,61 | 38,28 | -1,21% | 22.840,00 |
| 07.07.2026 | 38,98 | 39,32 | 38,41 | 38,75 | -0,95% | 40.861,00 |
| 06.07.2026 | 38,54 | 39,12 | 37,48 | 39,12 | 1,56% | 25.359,00 |
| 02.07.2026 | 37,52 | 38,76 | 37,39 | 38,52 | 2,80% | 26.949,00 |
| 01.07.2026 | 37,74 | 38,33 | 37,47 | 37,47 | -1,03% | 33.846,00 |
| 30.06.2026 | 37,67 | 38,09 | 36,86 | 37,86 | 0,42% | 37.617,00 |
| 29.06.2026 | 38,60 | 38,60 | 36,88 | 37,70 | -4,19% | 41.258,00 |
| 26.06.2026 | 39,25 | 39,90 | 39,03 | 39,35 | -0,15% | 33.069,00 |
| 25.06.2026 | 40,11 | 40,77 | 39,19 | 39,41 | -0,96% | 30.171,00 |
| 24.06.2026 | 38,97 | 39,98 | 38,91 | 39,79 | 3,30% | 57.192,00 |
| 23.06.2026 | 39,42 | 39,42 | 38,39 | 38,52 | -0,76% | 46.608,00 |
| 22.06.2026 | 39,30 | 39,52 | 38,34 | 38,82 | -2,33% | 31.031,00 |
| 18.06.2026 | 39,74 | 40,86 | 39,61 | 39,74 | 0,53% | 45.662,00 |
| 17.06.2026 | 41,06 | 41,28 | 39,53 | 39,53 | -2,35% | 46.680,00 |
| 16.06.2026 | 41,37 | 41,85 | 40,17 | 40,48 | -1,32% | 35.335,00 |
| 15.06.2026 | 41,78 | 42,45 | 40,88 | 41,02 | -1,54% | 29.914,00 |
| 12.06.2026 | 42,05 | 42,11 | 41,50 | 41,66 | 0,11% | 52.999,00 |
| 11.06.2026 | 39,73 | 41,67 | 39,15 | 41,62 | 4,43% | 52.001,00 |
| 10.06.2026 | 40,41 | 40,78 | 39,10 | 39,85 | -0,52% | 97.776,00 |
| 09.06.2026 | 39,22 | 40,26 | 38,94 | 40,06 | 3,23% | 61.569,00 |
| 08.06.2026 | 38,42 | 40,03 | 38,34 | 38,81 | 0,48% | 29.813,00 |
| 05.06.2026 | 39,02 | 39,02 | 38,03 | 38,62 | -0,21% | 55.937,00 |
| 04.06.2026 | 39,47 | 39,48 | 38,53 | 38,70 | 0,00% | 51.598,00 |
| 03.06.2026 | 39,04 | 39,05 | 38,25 | 38,70 | -0,18% | 56.858,00 |
| 02.06.2026 | 39,50 | 39,70 | 38,72 | 38,77 | -1,12% | 32.573,00 |
| 01.06.2026 | 39,27 | 39,42 | 38,29 | 39,21 | -0,06% | 26.857,00 |
| 29.05.2026 | 39,41 | 40,13 | 38,79 | 39,24 | -0,47% | 50.123,00 |