38,490$
0,55%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,98 | 38,54 | 37,75 | 38,52 | 0,63% | 31.403,00 |
| 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 |
| 28.05.2026 | 38,87 | 39,65 | 38,87 | 39,42 | 0,82% | 27.548,00 |
| 27.05.2026 | 38,26 | 39,34 | 38,26 | 39,10 | 2,57% | 41.164,00 |
| 26.05.2026 | 38,48 | 38,79 | 37,79 | 38,12 | 0,18% | 33.306,00 |
| 22.05.2026 | 38,10 | 38,36 | 37,74 | 38,05 | -0,37% | 33.409,00 |
| 21.05.2026 | 37,25 | 38,78 | 36,97 | 38,19 | 2,06% | 50.106,00 |
| 20.05.2026 | 35,83 | 37,53 | 35,51 | 37,42 | 4,26% | 30.654,00 |
| 19.05.2026 | 37,41 | 37,41 | 35,71 | 35,89 | -3,81% | 42.063,00 |
| 18.05.2026 | 37,47 | 38,22 | 37,19 | 37,31 | -0,13% | 18.984,00 |
| 15.05.2026 | 38,15 | 38,49 | 37,33 | 37,36 | -3,46% | 47.054,00 |
| 14.05.2026 | 38,82 | 39,18 | 38,33 | 38,70 | 1,18% | 20.585,00 |
| 13.05.2026 | 40,33 | 40,33 | 38,23 | 38,25 | -4,21% | 47.612,00 |
| 12.05.2026 | 40,25 | 40,76 | 39,93 | 39,93 | -2,93% | 40.268,00 |
| 11.05.2026 | 41,23 | 42,59 | 40,00 | 41,14 | 0,18% | 36.695,00 |
| 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 |