41,130$
-5,88%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 41,87 | 44,36 | 39,76 | 41,06 | -6,04% | 128.254,00 |
| 07.05.2026 | 45,44 | 45,44 | 43,67 | 43,70 | -2,61% | 47.833,00 |
| 06.05.2026 | 44,96 | 45,55 | 44,82 | 44,87 | 1,97% | 30.382,00 |
| 05.05.2026 | 42,26 | 44,37 | 42,26 | 44,01 | 4,26% | 40.238,00 |
| 04.05.2026 | 43,62 | 43,62 | 41,90 | 42,21 | -3,28% | 35.705,00 |
| 01.05.2026 | 42,94 | 44,06 | 42,90 | 43,64 | 1,82% | 57.385,00 |
| 30.04.2026 | 43,77 | 43,77 | 41,69 | 42,86 | -1,22% | 56.969,00 |
| 29.04.2026 | 43,87 | 43,87 | 42,54 | 43,39 | -0,46% | 34.802,00 |
| 28.04.2026 | 43,79 | 44,18 | 43,13 | 43,59 | 1,18% | 46.297,00 |
| 27.04.2026 | 41,67 | 43,65 | 41,50 | 43,08 | 7,70% | 35.712,00 |
| 24.04.2026 | 40,51 | 40,51 | 39,96 | 40,00 | -2,87% | 1.345,00 |
| 23.04.2026 | 42,07 | 42,65 | 41,07 | 41,18 | -2,79% | 26.652,00 |
| 22.04.2026 | 42,46 | 43,18 | 42,13 | 42,36 | 0,15% | 28.208,00 |
| 21.04.2026 | 43,29 | 43,88 | 41,83 | 42,30 | -2,52% | 19.674,00 |
| 20.04.2026 | 44,00 | 44,00 | 43,21 | 43,39 | -0,53% | 26.145,00 |
| 17.04.2026 | 43,05 | 44,51 | 42,94 | 43,62 | 3,07% | 87.500,00 |
| 16.04.2026 | 42,50 | 42,50 | 41,92 | 42,32 | -0,07% | 20.007,00 |
| 15.04.2026 | 42,66 | 42,66 | 41,75 | 42,35 | -1,26% | 19.375,00 |
| 14.04.2026 | 42,39 | 43,49 | 42,39 | 42,89 | -0,12% | 17.970,00 |
| 13.04.2026 | 41,90 | 42,94 | 41,42 | 42,94 | 1,51% | 27.034,00 |
| 10.04.2026 | 42,08 | 42,90 | 42,04 | 42,30 | 1,39% | 24.097,00 |
| 09.04.2026 | 41,01 | 41,82 | 40,81 | 41,72 | 0,29% | 80.332,00 |
| 08.04.2026 | 41,90 | 42,95 | 41,60 | 41,60 | 0,97% | 65.785,00 |
| 07.04.2026 | 41,17 | 41,37 | 40,29 | 41,20 | -2,30% | 48.863,00 |
| 06.04.2026 | 42,73 | 42,73 | 41,74 | 42,17 | -1,06% | 26.137,00 |
| 02.04.2026 | 42,25 | 42,96 | 41,40 | 42,62 | -0,26% | 31.648,00 |
| 01.04.2026 | 42,39 | 42,73 | 41,90 | 42,73 | 1,18% | 19.766,00 |
| 31.03.2026 | 41,87 | 42,41 | 41,26 | 42,23 | 1,91% | 36.747,00 |
| 30.03.2026 | 40,53 | 42,13 | 40,53 | 41,44 | 3,24% | 40.762,00 |
| 27.03.2026 | 40,75 | 40,75 | 39,47 | 40,14 | -0,45% | 29.701,00 |
| 26.03.2026 | 40,69 | 41,53 | 40,20 | 40,32 | -0,59% | 53.744,00 |
| 25.03.2026 | 39,60 | 40,58 | 39,48 | 40,56 | 3,42% | 53.523,00 |
| 24.03.2026 | 38,30 | 39,65 | 38,30 | 39,22 | 1,45% | 53.582,00 |
| 23.03.2026 | 38,34 | 39,50 | 37,49 | 38,66 | 3,92% | 46.171,00 |
| 20.03.2026 | 39,53 | 39,77 | 37,10 | 37,20 | -4,20% | 68.985,00 |
| 19.03.2026 | 39,56 | 39,56 | 38,50 | 38,83 | -2,09% | 38.419,00 |
| 18.03.2026 | 40,80 | 41,09 | 39,60 | 39,66 | -4,18% | 46.891,00 |
| 17.03.2026 | 42,29 | 42,83 | 41,39 | 41,39 | -1,36% | 34.216,00 |
| 16.03.2026 | 41,99 | 42,30 | 41,51 | 41,96 | 0,91% | 22.849,00 |
| 13.03.2026 | 42,65 | 43,08 | 41,58 | 41,58 | -1,04% | 55.110,00 |
| 12.03.2026 | 42,86 | 43,54 | 41,91 | 42,02 | -3,41% | 40.869,00 |
| 11.03.2026 | 43,79 | 43,99 | 43,26 | 43,50 | -0,18% | 20.421,00 |
| 10.03.2026 | 42,87 | 43,94 | 42,04 | 43,58 | 1,46% | 57.489,00 |
| 09.03.2026 | 42,05 | 43,33 | 41,48 | 42,95 | -1,35% | 71.510,00 |
| 06.03.2026 | 44,56 | 44,60 | 43,07 | 43,54 | -3,67% | 59.961,00 |
| 05.03.2026 | 46,10 | 46,60 | 44,86 | 45,20 | -3,25% | 25.030,00 |
| 04.03.2026 | 47,22 | 47,22 | 46,16 | 46,72 | -1,08% | 35.491,00 |
| 03.03.2026 | 45,32 | 47,37 | 45,00 | 47,23 | 2,05% | 106.335,00 |
| 02.03.2026 | 46,00 | 46,49 | 44,81 | 46,28 | 0,09% | 24.969,00 |
| 27.02.2026 | 45,90 | 46,53 | 45,04 | 46,24 | -0,14% | 64.426,00 |
| 26.02.2026 | 45,43 | 46,45 | 44,96 | 46,31 | 1,24% | 30.649,00 |
| 25.02.2026 | 46,26 | 46,26 | 44,20 | 45,74 | -1,12% | 43.596,00 |
| 24.02.2026 | 46,53 | 47,24 | 46,26 | 46,26 | -1,00% | 34.906,00 |
| 23.02.2026 | 48,31 | 48,31 | 46,65 | 46,73 | -4,04% | 31.241,00 |
| 20.02.2026 | 47,40 | 48,77 | 46,94 | 48,69 | 2,59% | 45.017,00 |
| 19.02.2026 | 47,88 | 47,88 | 46,79 | 47,46 | -0,73% | 98.425,00 |
| 18.02.2026 | 47,88 | 48,92 | 47,76 | 47,81 | 1,38% | 46.664,00 |
| 17.02.2026 | 49,98 | 49,98 | 46,70 | 47,16 | -8,58% | 83.576,00 |
| 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 |