45,650$
-0,09%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 45,85 | 46,38 | 45,07 | 45,65 | -0,09% | 4.236.274,00 |
| 10.10.2025 | 46,58 | 46,81 | 45,38 | 45,69 | -1,57% | 6.366.417,00 |
| 09.10.2025 | 46,88 | 47,08 | 46,16 | 46,42 | -0,51% | 3.038.689,00 |
| 08.10.2025 | 45,93 | 46,78 | 45,50 | 46,66 | 1,57% | 3.565.887,00 |
| 07.10.2025 | 46,13 | 46,62 | 45,51 | 45,94 | 0,13% | 3.815.708,00 |
| 06.10.2025 | 44,76 | 45,98 | 44,15 | 45,88 | -1,65% | 6.509.614,00 |
| 02.10.2025 | 46,16 | 46,69 | 46,01 | 46,65 | 0,86% | 2.387.606,00 |
| 01.10.2025 | 46,42 | 47,00 | 45,94 | 46,25 | -0,32% | 4.332.505,00 |
| 30.09.2025 | 45,94 | 46,43 | 45,52 | 46,40 | 0,69% | 3.404.466,00 |
| 29.09.2025 | 45,51 | 46,10 | 45,16 | 46,08 | 1,68% | 4.156.561,00 |
| 26.09.2025 | 45,44 | 45,61 | 45,05 | 45,32 | 0,00% | 2.626.852,00 |
| 25.09.2025 | 45,95 | 46,05 | 45,28 | 45,32 | -2,01% | 2.389.798,00 |
| 24.09.2025 | 46,28 | 46,79 | 45,97 | 46,25 | -0,26% | 2.602.235,00 |
| 23.09.2025 | 46,20 | 46,84 | 46,11 | 46,37 | 0,45% | 2.069.546,00 |
| 22.09.2025 | 46,65 | 46,96 | 46,05 | 46,16 | -0,58% | 3.599.676,00 |
| 19.09.2025 | 46,62 | 46,83 | 45,91 | 46,43 | -1,44% | 8.209.314,00 |
| 18.09.2025 | 47,26 | 47,62 | 46,74 | 47,11 | 0,36% | 3.348.992,00 |
| 17.09.2025 | 46,41 | 47,78 | 46,39 | 46,94 | 1,51% | 4.788.111,00 |
| 16.09.2025 | 45,42 | 46,27 | 45,22 | 46,24 | 1,47% | 4.861.212,00 |
| 15.09.2025 | 46,28 | 46,39 | 45,36 | 45,57 | -0,91% | 3.713.614,00 |
| 12.09.2025 | 46,30 | 46,39 | 45,73 | 45,99 | -1,16% | 2.883.451,00 |
| 11.09.2025 | 46,23 | 46,63 | 45,90 | 46,53 | 0,13% | 3.443.920,00 |
| 10.09.2025 | 46,52 | 47,30 | 46,33 | 46,47 | -0,87% | 4.005.605,00 |
| 09.09.2025 | 47,50 | 47,68 | 46,44 | 46,88 | -1,12% | 3.242.402,00 |
| 08.09.2025 | 48,59 | 48,89 | 46,40 | 47,41 | -2,63% | 4.906.213,00 |
| 05.09.2025 | 48,38 | 48,97 | 47,91 | 48,69 | 0,79% | 2.605.470,00 |
| 04.09.2025 | 48,18 | 48,34 | 47,32 | 48,31 | 0,29% | 4.295.782,00 |
| 03.09.2025 | 49,17 | 49,57 | 47,85 | 48,17 | -2,03% | 3.281.295,00 |
| 02.09.2025 | 48,80 | 49,41 | 48,57 | 49,17 | -1,03% | 3.541.793,00 |
| 29.08.2025 | 49,00 | 49,73 | 48,80 | 49,68 | 1,47% | 3.450.459,00 |
| 28.08.2025 | 49,25 | 49,28 | 48,51 | 48,96 | 1,22% | 3.209.222,00 |
| 27.08.2025 | 48,77 | 48,83 | 48,09 | 48,37 | -0,84% | 2.030.896,00 |
| 26.08.2025 | 49,01 | 49,42 | 48,66 | 48,78 | -1,24% | 4.893.982,00 |
| 25.08.2025 | 48,66 | 49,54 | 48,66 | 49,39 | 1,02% | 3.808.322,00 |
| 22.08.2025 | 48,18 | 49,54 | 48,01 | 48,89 | 1,79% | 3.674.676,00 |
| 21.08.2025 | 47,15 | 48,28 | 47,05 | 48,03 | 2,17% | 4.654.685,00 |
| 20.08.2025 | 47,47 | 47,47 | 46,87 | 47,01 | -0,66% | 2.929.277,00 |
| 19.08.2025 | 46,97 | 47,34 | 46,50 | 47,32 | 0,98% | 4.000.044,00 |
| 18.08.2025 | 46,70 | 47,32 | 46,44 | 46,86 | 0,56% | 3.416.456,00 |
| 15.08.2025 | 47,54 | 47,56 | 46,51 | 46,60 | -2,43% | 3.522.554,00 |
| 14.08.2025 | 48,03 | 48,18 | 46,99 | 47,76 | -1,81% | 3.822.944,00 |
| 13.08.2025 | 48,57 | 48,81 | 48,07 | 48,64 | 0,58% | 3.674.554,00 |
| 12.08.2025 | 47,19 | 48,53 | 46,86 | 48,36 | 2,54% | 4.693.664,00 |
| 11.08.2025 | 47,62 | 47,78 | 46,57 | 47,16 | -0,82% | 3.115.941,00 |
| 08.08.2025 | 48,28 | 48,46 | 47,49 | 47,55 | -1,02% | 3.271.038,00 |
| 07.08.2025 | 46,91 | 48,21 | 46,71 | 48,04 | 3,69% | 3.352.489,00 |
| 06.08.2025 | 46,14 | 46,54 | 45,60 | 46,33 | 0,48% | 5.445.731,00 |
| 05.08.2025 | 45,43 | 46,39 | 45,13 | 46,11 | 0,11% | 4.330.103,00 |
| 04.08.2025 | 46,51 | 46,74 | 46,02 | 46,06 | -0,75% | 5.350.203,00 |
| 01.08.2025 | 45,73 | 46,50 | 44,92 | 46,41 | -0,71% | 10.769.579,00 |
| 31.07.2025 | 51,04 | 52,28 | 46,64 | 46,74 | -12,85% | 16.288.608,00 |
| 30.07.2025 | 54,00 | 54,63 | 53,39 | 53,63 | -1,49% | 5.325.017,00 |
| 29.07.2025 | 55,48 | 56,13 | 53,94 | 54,44 | -1,91% | 6.336.120,00 |
| 28.07.2025 | 55,50 | 56,00 | 55,34 | 55,50 | -0,32% | 4.350.715,00 |
| 25.07.2025 | 54,80 | 55,77 | 54,63 | 55,68 | 1,61% | 3.584.211,00 |
| 24.07.2025 | 54,14 | 55,33 | 54,00 | 54,80 | 1,29% | 6.123.771,00 |
| 23.07.2025 | 53,10 | 54,27 | 53,02 | 54,10 | 2,75% | 5.078.298,00 |
| 22.07.2025 | 51,29 | 52,66 | 51,24 | 52,65 | 2,51% | 4.086.830,00 |
| 21.07.2025 | 50,59 | 51,73 | 50,51 | 51,36 | 2,01% | 4.540.589,00 |
| 18.07.2025 | 51,08 | 51,13 | 50,06 | 50,35 | -1,10% | 2.940.109,00 |
| 17.07.2025 | 51,36 | 51,52 | 50,50 | 50,91 | -0,74% | 2.630.988,00 |
| 16.07.2025 | 51,07 | 51,60 | 50,17 | 51,29 | 0,71% | 3.348.612,00 |
| 15.07.2025 | 52,29 | 52,47 | 50,88 | 50,93 | -2,28% | 3.659.181,00 |
| 14.07.2025 | 52,08 | 52,27 | 51,68 | 52,12 | -0,55% | 3.148.782,00 |
| 11.07.2025 | 51,93 | 52,66 | 51,54 | 52,41 | 0,00% | 6.329.132,00 |
| 10.07.2025 | 51,54 | 52,86 | 51,35 | 52,41 | 2,04% | 4.093.763,00 |
| 09.07.2025 | 50,52 | 51,46 | 50,32 | 51,36 | 1,50% | 4.362.606,00 |
| 08.07.2025 | 50,03 | 51,25 | 49,83 | 50,60 | 1,46% | 3.880.962,00 |
| 07.07.2025 | 50,15 | 50,17 | 49,53 | 49,87 | -1,11% | 2.880.509,00 |
| 03.07.2025 | 50,11 | 50,65 | 50,00 | 50,43 | 0,08% | 2.049.934,00 |
| 02.07.2025 | 49,59 | 50,47 | 49,18 | 50,39 | 1,90% | 3.883.610,00 |
| 01.07.2025 | 47,10 | 49,79 | 47,09 | 49,45 | 5,59% | 4.766.129,00 |
| 30.06.2025 | 47,01 | 47,17 | 46,55 | 46,83 | -1,14% | 2.883.249,00 |
| 27.06.2025 | 46,69 | 47,98 | 46,66 | 47,37 | 1,85% | 4.265.148,00 |
| 26.06.2025 | 46,32 | 46,95 | 46,26 | 46,51 | 0,24% | 3.380.893,00 |
| 25.06.2025 | 46,83 | 47,00 | 46,15 | 46,40 | -0,41% | 3.411.102,00 |
| 24.06.2025 | 46,86 | 46,89 | 46,25 | 46,59 | 1,08% | 2.670.626,00 |
| 23.06.2025 | 45,58 | 46,15 | 44,75 | 46,09 | 0,57% | 3.345.345,00 |
| 20.06.2025 | 46,44 | 46,60 | 45,77 | 45,83 | -0,63% | 7.149.864,00 |
| 18.06.2025 | 46,05 | 46,44 | 45,71 | 46,12 | 0,41% | 3.557.232,00 |
| 17.06.2025 | 46,13 | 46,41 | 45,68 | 45,93 | -1,40% | 3.372.245,00 |
| 16.06.2025 | 46,41 | 47,02 | 46,22 | 46,58 | 1,50% | 2.610.994,00 |
| 13.06.2025 | 46,53 | 46,79 | 45,60 | 45,89 | -2,67% | 2.879.748,00 |
| 12.06.2025 | 46,86 | 47,19 | 46,34 | 47,15 | 0,15% | 2.744.459,00 |
| 11.06.2025 | 47,58 | 47,89 | 46,84 | 47,08 | -1,13% | 2.903.018,00 |
| 10.06.2025 | 48,05 | 48,24 | 47,31 | 47,62 | -0,79% | 3.130.236,00 |
| 09.06.2025 | 47,58 | 48,46 | 47,24 | 48,00 | 1,37% | 3.341.684,00 |
| 06.06.2025 | 47,84 | 47,99 | 47,22 | 47,35 | 0,53% | 2.933.283,00 |
| 05.06.2025 | 47,41 | 47,58 | 46,71 | 47,10 | -0,40% | 4.394.498,00 |
| 04.06.2025 | 47,98 | 48,18 | 47,20 | 47,29 | -0,06% | 3.821.418,00 |
| 03.06.2025 | 47,15 | 47,63 | 46,65 | 47,32 | 0,25% | 4.182.615,00 |
| 02.06.2025 | 47,72 | 47,77 | 46,43 | 47,20 | -1,28% | 5.144.722,00 |
| 30.05.2025 | 47,71 | 48,21 | 47,33 | 47,81 | -0,29% | 6.956.610,00 |
| 29.05.2025 | 48,14 | 48,15 | 47,49 | 47,95 | 0,48% | 3.197.000,00 |
| 28.05.2025 | 48,52 | 48,69 | 47,70 | 47,72 | -1,73% | 3.442.349,00 |
| 27.05.2025 | 48,65 | 48,84 | 47,97 | 48,56 | 1,87% | 3.051.832,00 |
| 23.05.2025 | 47,37 | 47,96 | 47,34 | 47,67 | -1,97% | 2.695.759,00 |
| 22.05.2025 | 48,51 | 48,89 | 48,23 | 48,63 | -0,06% | 2.704.503,00 |
| 21.05.2025 | 49,60 | 49,88 | 48,58 | 48,66 | -2,70% | 4.795.501,00 |
| 20.05.2025 | 50,49 | 50,58 | 49,74 | 50,01 | -0,95% | 2.979.662,00 |