77,775€
2,47%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,30 | 77,88 | 75,53 | 77,63 | 2,27% | - |
| 19.12.2024 | 76,83 | 78,53 | 75,83 | 75,90 | -1,56% | - |
| 18.12.2024 | 82,20 | 84,58 | 76,15 | 77,10 | -6,43% | - |
| 17.12.2024 | 83,88 | 83,88 | 81,50 | 82,40 | -1,49% | - |
| 16.12.2024 | 83,48 | 84,55 | 82,50 | 83,65 | 0,24% | - |
| 13.12.2024 | 85,23 | 85,43 | 82,70 | 83,45 | -2,14% | - |
| 12.12.2024 | 85,05 | 85,95 | 83,83 | 85,28 | -0,09% | - |
| 11.12.2024 | 84,98 | 85,53 | 82,03 | 85,35 | 0,03% | - |
| 10.12.2024 | 86,50 | 87,15 | 84,25 | 85,33 | -1,64% | - |
| 09.12.2024 | 85,63 | 87,88 | 85,63 | 86,75 | 1,28% | - |
| 06.12.2024 | 84,20 | 85,83 | 83,98 | 85,65 | 1,93% | - |
| 05.12.2024 | 85,25 | 85,25 | 83,40 | 84,03 | -1,47% | - |
| 04.12.2024 | 87,45 | 88,38 | 84,98 | 85,28 | -2,46% | - |
| 03.12.2024 | 88,70 | 89,40 | 86,08 | 87,43 | -1,44% | - |
| 02.12.2024 | 87,25 | 89,40 | 87,23 | 88,70 | 1,43% | - |
| 29.11.2024 | 86,48 | 89,58 | 86,25 | 87,45 | 1,13% | - |
| 28.11.2024 | 86,35 | 86,75 | 86,35 | 86,48 | 0,14% | - |
| 27.11.2024 | 90,05 | 90,63 | 85,78 | 86,35 | -4,27% | - |
| 26.11.2024 | 90,83 | 91,08 | 87,75 | 90,20 | -1,15% | - |
| 25.11.2024 | 87,40 | 91,93 | 86,63 | 91,25 | 4,58% | - |
| 22.11.2024 | 84,68 | 87,60 | 84,60 | 87,25 | 3,07% | - |
| 21.11.2024 | 82,85 | 85,05 | 82,65 | 84,65 | 2,51% | - |
| 20.11.2024 | 81,83 | 83,50 | 81,83 | 82,58 | 1,07% | - |
| 19.11.2024 | 80,68 | 81,80 | 79,48 | 81,70 | 1,02% | 30,00 |
| 18.11.2024 | 80,28 | 81,20 | 79,68 | 80,88 | 0,50% | - |
| 15.11.2024 | 80,00 | 81,50 | 79,20 | 80,48 | 0,44% | - |
| 14.11.2024 | 77,03 | 80,33 | 75,35 | 80,13 | 3,76% | - |
| 13.11.2024 | 83,60 | 83,80 | 76,88 | 77,23 | -7,60% | - |
| 12.11.2024 | 89,58 | 89,90 | 82,13 | 83,58 | -6,80% | 80,00 |
| 11.11.2024 | 89,30 | 92,08 | 89,30 | 89,68 | 0,99% | 20,00 |
| 08.11.2024 | 86,15 | 89,40 | 85,53 | 88,80 | 2,93% | 14,00 |
| 07.11.2024 | 87,90 | 87,98 | 85,58 | 86,28 | -1,51% | - |
| 06.11.2024 | 81,68 | 88,85 | 80,50 | 87,60 | 8,65% | - |
| 05.11.2024 | 78,48 | 81,10 | 78,25 | 80,63 | 2,71% | - |
| 04.11.2024 | 78,20 | 79,15 | 77,03 | 78,50 | 0,38% | - |
| 01.11.2024 | 78,13 | 80,40 | 78,03 | 78,20 | -0,35% | - |
| 31.10.2024 | 78,75 | 79,75 | 75,40 | 78,48 | -0,41% | - |
| 30.10.2024 | 78,68 | 80,13 | 78,28 | 78,80 | 0,10% | - |
| 29.10.2024 | 79,15 | 79,23 | 77,65 | 78,73 | -0,47% | - |
| 28.10.2024 | 78,90 | 80,60 | 78,45 | 79,10 | 0,16% | - |
| 25.10.2024 | 80,33 | 81,45 | 78,63 | 78,98 | -1,65% | - |
| 24.10.2024 | 78,30 | 80,73 | 77,98 | 80,30 | 2,62% | - |
| 23.10.2024 | 77,88 | 78,93 | 77,55 | 78,25 | 0,35% | - |
| 22.10.2024 | 78,35 | 78,95 | 77,48 | 77,98 | -0,57% | - |
| 21.10.2024 | 79,30 | 79,73 | 78,23 | 78,43 | -1,13% | - |
| 18.10.2024 | 80,30 | 80,48 | 78,83 | 79,33 | -1,15% | - |
| 17.10.2024 | 79,40 | 80,50 | 78,80 | 80,25 | 1,20% | - |
| 16.10.2024 | 78,25 | 79,95 | 77,68 | 79,30 | 1,28% | - |
| 15.10.2024 | 77,23 | 79,35 | 76,68 | 78,30 | 1,49% | - |
| 14.10.2024 | 76,33 | 77,28 | 75,53 | 77,15 | 0,55% | - |
| 11.10.2024 | 75,00 | 76,95 | 74,78 | 76,73 | 2,51% | - |
| 10.10.2024 | 74,80 | 75,25 | 74,10 | 74,85 | -0,37% | - |
| 09.10.2024 | 74,80 | 75,80 | 74,15 | 75,13 | 0,50% | - |
| 08.10.2024 | 75,18 | 75,95 | 73,78 | 74,75 | -0,86% | - |
| 07.10.2024 | 75,30 | 75,53 | 73,50 | 75,40 | -0,03% | - |
| 04.10.2024 | 73,63 | 75,80 | 73,35 | 75,43 | 2,31% | - |
| 03.10.2024 | 74,05 | 74,38 | 72,98 | 73,73 | -0,44% | - |
| 02.10.2024 | 75,10 | 75,63 | 73,93 | 74,05 | -1,53% | 2,00 |
| 01.10.2024 | 77,10 | 77,75 | 74,53 | 75,20 | -2,50% | - |
| 30.09.2024 | 75,93 | 78,08 | 75,55 | 77,13 | 1,55% | - |
| 27.09.2024 | 73,90 | 76,45 | 73,83 | 75,95 | 1,54% | - |
| 26.09.2024 | 75,90 | 76,68 | 73,88 | 74,80 | -1,77% | - |
| 25.09.2024 | 75,95 | 77,50 | 75,50 | 76,15 | -0,03% | - |
| 24.09.2024 | 74,60 | 76,53 | 73,98 | 76,18 | 2,32% | - |
| 23.09.2024 | 77,98 | 79,28 | 74,18 | 74,45 | -5,37% | - |
| 20.09.2024 | 73,58 | 78,73 | 71,13 | 78,68 | 6,75% | 20,00 |
| 19.09.2024 | 71,88 | 73,85 | 71,83 | 73,70 | 2,33% | - |
| 18.09.2024 | 71,33 | 73,20 | 70,88 | 72,03 | 0,70% | - |
| 17.09.2024 | 70,03 | 72,88 | 69,90 | 71,53 | 1,85% | - |
| 16.09.2024 | 69,40 | 70,48 | 68,78 | 70,23 | 1,12% | - |
| 13.09.2024 | 67,48 | 69,75 | 67,43 | 69,45 | 2,81% | - |
| 12.09.2024 | 66,93 | 68,65 | 66,43 | 67,55 | 1,24% | - |
| 11.09.2024 | 67,18 | 67,33 | 65,13 | 66,73 | -0,60% | - |
| 10.09.2024 | 67,48 | 67,65 | 66,48 | 67,13 | -0,81% | - |
| 09.09.2024 | 67,20 | 68,03 | 65,50 | 67,68 | 0,67% | 23,00 |
| 06.09.2024 | 68,50 | 69,33 | 67,03 | 67,23 | -2,00% | - |
| 05.09.2024 | 67,83 | 69,20 | 67,48 | 68,60 | 0,77% | - |
| 04.09.2024 | 68,78 | 69,23 | 67,53 | 68,08 | -0,80% | - |
| 03.09.2024 | 71,58 | 71,58 | 68,13 | 68,63 | -4,12% | - |
| 02.09.2024 | 71,48 | 71,60 | 71,25 | 71,58 | 0,21% | - |
| 30.08.2024 | 70,55 | 71,60 | 70,13 | 71,43 | 1,17% | - |
| 29.08.2024 | 69,55 | 71,70 | 69,38 | 70,60 | 1,36% | - |
| 28.08.2024 | 69,30 | 70,73 | 68,95 | 69,65 | 0,80% | - |
| 27.08.2024 | 71,03 | 71,08 | 68,93 | 69,10 | -2,71% | - |
| 26.08.2024 | 70,53 | 72,60 | 70,10 | 71,03 | 0,64% | - |
| 23.08.2024 | 69,10 | 71,38 | 69,10 | 70,58 | 2,13% | - |
| 22.08.2024 | 69,20 | 69,70 | 68,48 | 69,10 | -0,22% | - |
| 21.08.2024 | 68,33 | 69,58 | 67,90 | 69,25 | 1,32% | - |
| 20.08.2024 | 69,40 | 69,53 | 68,35 | 68,35 | -1,51% | - |
| 19.08.2024 | 69,50 | 70,48 | 68,48 | 69,40 | 0,00% | - |
| 16.08.2024 | 70,15 | 70,90 | 68,98 | 69,40 | -0,93% | - |
| 15.08.2024 | 69,35 | 71,68 | 69,00 | 70,05 | 0,94% | - |
| 14.08.2024 | 68,43 | 69,73 | 67,73 | 69,40 | 1,42% | - |
| 13.08.2024 | 68,83 | 69,10 | 67,13 | 68,43 | -0,98% | - |
| 12.08.2024 | 69,40 | 69,68 | 66,75 | 69,10 | -0,65% | - |
| 09.08.2024 | 61,90 | 70,20 | 61,85 | 69,55 | 12,36% | - |
| 08.08.2024 | 60,35 | 62,05 | 59,98 | 61,90 | 2,65% | - |
| 07.08.2024 | 61,78 | 62,43 | 60,05 | 60,30 | -2,70% | - |
| 06.08.2024 | 60,03 | 63,13 | 59,78 | 61,98 | 3,72% | - |
| 05.08.2024 | 63,40 | 63,40 | 58,63 | 59,75 | -5,61% | - |