46,630$
-2,81%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 47,30 | 47,52 | 46,38 | 46,63 | -2,81% | 6.016.011,00 |
| 16.10.2024 | 47,70 | 48,16 | 47,61 | 47,98 | 0,50% | 4.876.905,00 |
| 15.10.2024 | 48,08 | 48,25 | 47,59 | 47,74 | -0,71% | 4.507.500,00 |
| 14.10.2024 | 47,73 | 48,24 | 47,61 | 48,08 | -0,23% | 2.257.875,00 |
| 11.10.2024 | 47,00 | 48,43 | 47,00 | 48,19 | 2,53% | 4.481.154,00 |
| 10.10.2024 | 47,10 | 47,10 | 46,61 | 47,00 | -0,21% | 2.660.398,00 |
| 09.10.2024 | 47,17 | 47,66 | 46,88 | 47,10 | -0,51% | 2.937.493,00 |
| 08.10.2024 | 47,06 | 47,79 | 46,83 | 47,34 | -0,73% | 3.936.724,00 |
| 07.10.2024 | 47,52 | 47,89 | 47,05 | 47,69 | -1,73% | 6.402.482,00 |
| 04.10.2024 | 48,25 | 48,60 | 47,65 | 48,53 | 1,21% | 3.647.942,00 |
| 03.10.2024 | 47,93 | 48,27 | 47,57 | 47,95 | -0,33% | 3.106.759,00 |
| 02.10.2024 | 48,55 | 49,23 | 48,10 | 48,11 | -2,24% | 3.259.329,00 |
| 01.10.2024 | 48,91 | 49,35 | 48,39 | 49,21 | 0,74% | 3.011.943,00 |
| 30.09.2024 | 48,61 | 49,05 | 48,35 | 48,85 | -0,39% | 4.742.092,00 |
| 27.09.2024 | 49,00 | 49,24 | 48,83 | 49,04 | -0,02% | 2.674.819,00 |
| 26.09.2024 | 48,55 | 49,09 | 48,40 | 49,05 | 2,00% | 3.517.278,00 |
| 25.09.2024 | 48,31 | 48,40 | 47,98 | 48,09 | -1,13% | 2.111.325,00 |
| 24.09.2024 | 48,30 | 48,82 | 48,30 | 48,64 | 0,39% | 2.476.227,00 |
| 23.09.2024 | 48,71 | 48,83 | 47,94 | 48,45 | -0,53% | 3.845.151,00 |
| 20.09.2024 | 49,72 | 50,00 | 48,65 | 48,71 | -2,54% | 4.861.050,00 |
| 19.09.2024 | 50,38 | 50,68 | 49,89 | 49,98 | 0,89% | 3.538.669,00 |
| 18.09.2024 | 49,90 | 50,45 | 49,52 | 49,54 | 0,10% | 2.728.746,00 |
| 17.09.2024 | 49,96 | 50,55 | 49,25 | 49,49 | -0,68% | 4.892.240,00 |
| 16.09.2024 | 49,48 | 50,17 | 48,88 | 49,83 | 2,32% | 5.808.257,00 |
| 13.09.2024 | 48,31 | 49,39 | 48,25 | 48,70 | 1,59% | 3.988.641,00 |
| 12.09.2024 | 47,31 | 48,04 | 47,15 | 47,94 | 1,72% | 3.472.907,00 |
| 11.09.2024 | 46,76 | 47,19 | 46,32 | 47,13 | 0,15% | 3.762.639,00 |
| 10.09.2024 | 47,61 | 47,61 | 46,97 | 47,06 | -1,16% | 2.590.776,00 |
| 09.09.2024 | 47,06 | 47,90 | 46,77 | 47,61 | 1,06% | 3.223.899,00 |
| 06.09.2024 | 47,30 | 47,82 | 46,75 | 47,11 | -0,86% | 3.558.254,00 |
| 05.09.2024 | 47,60 | 47,68 | 46,84 | 47,52 | 0,44% | 3.091.885,00 |
| 04.09.2024 | 47,57 | 47,73 | 47,09 | 47,31 | -0,96% | 3.056.866,00 |
| 03.09.2024 | 47,93 | 48,47 | 47,70 | 47,77 | -1,34% | 2.925.320,00 |
| 30.08.2024 | 47,90 | 48,45 | 47,52 | 48,42 | 0,64% | 4.194.132,00 |
| 29.08.2024 | 48,75 | 48,75 | 47,91 | 48,11 | -0,78% | 2.177.721,00 |
| 28.08.2024 | 48,94 | 49,16 | 48,40 | 48,49 | -1,02% | 2.572.270,00 |
| 27.08.2024 | 48,49 | 49,02 | 48,34 | 48,99 | 0,68% | 4.547.764,00 |
| 26.08.2024 | 48,98 | 49,24 | 48,59 | 48,66 | -0,49% | 5.169.872,00 |
| 23.08.2024 | 48,20 | 49,04 | 48,07 | 48,90 | 1,96% | 3.033.981,00 |
| 22.08.2024 | 48,25 | 48,30 | 47,83 | 47,96 | -0,50% | 2.157.713,00 |
| 21.08.2024 | 47,93 | 48,22 | 47,49 | 48,20 | 1,58% | 2.327.131,00 |
| 20.08.2024 | 47,60 | 47,77 | 47,20 | 47,45 | -0,38% | 3.539.418,00 |
| 19.08.2024 | 47,08 | 47,70 | 46,85 | 47,63 | 1,17% | 5.147.038,00 |
| 16.08.2024 | 46,46 | 47,22 | 46,14 | 47,08 | 0,43% | 4.083.339,00 |
| 15.08.2024 | 46,10 | 47,16 | 46,04 | 46,88 | 1,65% | 7.398.043,00 |
| 14.08.2024 | 45,83 | 46,66 | 45,26 | 46,12 | 1,97% | 5.133.644,00 |
| 13.08.2024 | 44,60 | 45,39 | 44,44 | 45,23 | 1,62% | 3.211.834,00 |
| 12.08.2024 | 44,69 | 44,78 | 44,34 | 44,51 | 0,36% | 2.013.555,00 |
| 09.08.2024 | 44,80 | 44,86 | 44,10 | 44,35 | -1,11% | 2.182.137,00 |
| 08.08.2024 | 44,48 | 45,20 | 44,34 | 44,85 | 1,29% | 2.618.717,00 |
| 07.08.2024 | 45,04 | 45,37 | 44,21 | 44,28 | -1,67% | 5.066.178,00 |
| 06.08.2024 | 43,78 | 45,48 | 43,72 | 45,03 | 1,35% | 3.943.405,00 |
| 05.08.2024 | 44,00 | 44,46 | 43,74 | 44,43 | -3,29% | 5.671.756,00 |
| 02.08.2024 | 45,48 | 46,00 | 44,92 | 45,94 | -1,48% | 6.437.866,00 |
| 01.08.2024 | 46,39 | 46,65 | 45,98 | 46,63 | 0,32% | 3.616.524,00 |
| 31.07.2024 | 46,03 | 46,72 | 45,76 | 46,48 | 1,22% | 6.238.907,00 |
| 30.07.2024 | 46,53 | 46,58 | 44,25 | 45,92 | -1,54% | 3.609.548,00 |
| 29.07.2024 | 46,89 | 46,92 | 46,20 | 46,64 | -0,60% | 3.067.015,00 |
| 26.07.2024 | 46,75 | 47,30 | 46,33 | 46,92 | 1,51% | 5.349.663,00 |
| 25.07.2024 | 44,65 | 46,50 | 44,52 | 46,22 | -0,13% | 12.418.561,00 |
| 24.07.2024 | 45,54 | 47,30 | 44,97 | 46,28 | 0,78% | 14.857.109,00 |
| 23.07.2024 | 46,09 | 46,18 | 45,52 | 45,92 | -1,23% | 5.472.338,00 |
| 22.07.2024 | 45,90 | 46,68 | 45,76 | 46,49 | 1,68% | 6.007.166,00 |
| 19.07.2024 | 45,70 | 46,04 | 45,49 | 45,72 | -0,33% | 4.178.323,00 |
| 18.07.2024 | 45,79 | 46,22 | 45,49 | 45,87 | 0,26% | 4.362.431,00 |
| 17.07.2024 | 45,30 | 46,11 | 45,15 | 45,75 | 0,53% | 6.998.358,00 |
| 16.07.2024 | 44,16 | 45,58 | 44,04 | 45,51 | 3,10% | 5.621.102,00 |
| 15.07.2024 | 43,68 | 44,26 | 43,44 | 44,14 | 1,17% | 4.737.139,00 |
| 12.07.2024 | 43,08 | 43,82 | 42,73 | 43,63 | 1,68% | 3.526.689,00 |
| 11.07.2024 | 42,79 | 43,09 | 42,35 | 42,91 | 0,49% | 4.172.270,00 |
| 10.07.2024 | 42,66 | 42,80 | 42,27 | 42,70 | 0,35% | 4.135.674,00 |
| 09.07.2024 | 43,00 | 43,03 | 42,38 | 42,55 | -1,44% | 4.238.292,00 |
| 08.07.2024 | 42,64 | 43,20 | 42,26 | 43,17 | 0,82% | 4.321.982,00 |
| 05.07.2024 | 43,48 | 43,51 | 42,49 | 42,82 | -1,65% | 5.286.477,00 |
| 03.07.2024 | 43,60 | 43,95 | 43,31 | 43,54 | 0,09% | 3.210.348,00 |
| 02.07.2024 | 42,94 | 43,53 | 42,65 | 43,50 | 0,37% | 11.114.794,00 |
| 01.07.2024 | 43,14 | 43,48 | 42,70 | 43,34 | 0,44% | 6.219.269,00 |
| 28.06.2024 | 42,51 | 43,45 | 42,48 | 43,15 | -0,23% | 11.147.161,00 |
| 27.06.2024 | 41,98 | 43,65 | 41,50 | 43,25 | -7,21% | 35.134.254,00 |
| 26.06.2024 | 46,31 | 46,70 | 46,15 | 46,61 | 0,04% | 5.090.068,00 |
| 25.06.2024 | 47,13 | 47,36 | 46,29 | 46,59 | -1,54% | 4.882.968,00 |
| 24.06.2024 | 46,49 | 47,40 | 46,23 | 47,32 | 2,69% | 7.257.907,00 |
| 21.06.2024 | 46,25 | 46,50 | 45,55 | 46,08 | -1,01% | 5.975.998,00 |
| 20.06.2024 | 46,27 | 46,77 | 46,06 | 46,55 | 0,65% | 4.280.106,00 |
| 18.06.2024 | 45,46 | 46,40 | 45,28 | 46,25 | 1,94% | 4.494.468,00 |
| 17.06.2024 | 44,95 | 45,49 | 44,47 | 45,37 | 1,07% | 2.655.626,00 |
| 14.06.2024 | 45,11 | 45,59 | 44,83 | 44,89 | -1,01% | 3.080.189,00 |
| 13.06.2024 | 44,93 | 46,06 | 44,57 | 45,35 | 0,98% | 4.066.977,00 |
| 12.06.2024 | 45,55 | 45,55 | 44,47 | 44,91 | -0,31% | 3.271.697,00 |
| 11.06.2024 | 45,07 | 45,40 | 44,67 | 45,05 | 0,58% | 4.980.896,00 |
| 10.06.2024 | 45,25 | 45,28 | 44,34 | 44,79 | -0,93% | 7.750.114,00 |
| 07.06.2024 | 44,01 | 46,34 | 43,90 | 45,21 | 1,76% | 7.463.930,00 |
| 06.06.2024 | 44,51 | 44,80 | 43,92 | 44,43 | 0,07% | 4.330.579,00 |
| 05.06.2024 | 44,15 | 44,51 | 43,75 | 44,40 | 0,41% | 2.783.066,00 |
| 04.06.2024 | 44,79 | 45,02 | 43,99 | 44,22 | -2,92% | 3.689.030,00 |
| 03.06.2024 | 45,08 | 45,93 | 44,43 | 45,55 | 1,02% | 4.858.407,00 |
| 31.05.2024 | 44,58 | 45,21 | 44,08 | 45,09 | 1,14% | 5.787.251,00 |
| 30.05.2024 | 44,79 | 44,79 | 43,83 | 44,58 | 0,41% | 3.691.366,00 |
| 29.05.2024 | 44,94 | 44,99 | 44,21 | 44,40 | -1,66% | 6.027.835,00 |
| 28.05.2024 | 45,20 | 45,64 | 45,00 | 45,15 | -0,68% | 7.684.347,00 |