37,870$
3,08%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 36,87 | 37,92 | 36,72 | 37,87 | 3,08% | 4.460.761,00 |
| 15.07.2026 | 37,00 | 37,56 | 36,64 | 36,74 | 0,66% | 5.839.545,00 |
| 14.07.2026 | 36,87 | 37,06 | 35,87 | 36,50 | -1,35% | 5.413.357,00 |
| 13.07.2026 | 38,36 | 38,60 | 36,81 | 37,00 | -2,45% | 6.535.339,00 |
| 10.07.2026 | 37,62 | 38,60 | 37,28 | 37,93 | 2,02% | 5.031.551,00 |
| 09.07.2026 | 37,22 | 37,63 | 36,63 | 37,18 | 1,39% | 5.731.909,00 |
| 08.07.2026 | 37,51 | 37,51 | 35,99 | 36,67 | -3,30% | 4.775.578,00 |
| 07.07.2026 | 38,83 | 38,91 | 37,85 | 37,92 | -1,71% | 4.433.101,00 |
| 06.07.2026 | 38,33 | 38,82 | 38,06 | 38,58 | -0,54% | 4.114.626,00 |
| 02.07.2026 | 38,38 | 38,91 | 37,75 | 38,79 | 1,17% | 3.340.252,00 |
| 01.07.2026 | 38,02 | 39,03 | 37,89 | 38,34 | 0,63% | 3.940.500,00 |
| 30.06.2026 | 37,96 | 38,25 | 37,56 | 38,10 | -0,34% | 4.641.841,00 |
| 29.06.2026 | 38,24 | 38,38 | 37,42 | 38,23 | -1,37% | 4.446.824,00 |
| 26.06.2026 | 38,62 | 39,06 | 38,43 | 38,76 | -0,67% | 4.720.976,00 |
| 25.06.2026 | 38,80 | 39,82 | 38,40 | 39,02 | 1,88% | 6.779.638,00 |
| 24.06.2026 | 37,06 | 38,67 | 36,83 | 38,30 | 4,76% | 5.742.570,00 |
| 23.06.2026 | 36,25 | 37,21 | 36,12 | 36,56 | -0,89% | 4.489.859,00 |
| 22.06.2026 | 37,16 | 37,74 | 36,86 | 36,89 | 0,19% | 8.008.693,00 |
| 18.06.2026 | 36,36 | 37,83 | 36,36 | 36,82 | 1,83% | 11.515.894,00 |
| 17.06.2026 | 36,08 | 37,31 | 35,85 | 36,16 | 0,03% | 6.837.561,00 |
| 16.06.2026 | 36,52 | 37,15 | 35,92 | 36,15 | -0,66% | 5.301.657,00 |
| 15.06.2026 | 37,08 | 37,81 | 36,32 | 36,39 | 0,66% | 7.478.059,00 |
| 12.06.2026 | 35,44 | 36,22 | 34,64 | 36,15 | 3,43% | 8.706.298,00 |
| 11.06.2026 | 31,81 | 35,23 | 31,81 | 34,95 | 9,73% | 9.101.768,00 |
| 10.06.2026 | 33,94 | 34,02 | 31,78 | 31,85 | -6,65% | 6.089.974,00 |
| 09.06.2026 | 33,17 | 34,13 | 32,79 | 34,12 | 3,83% | 5.396.821,00 |
| 08.06.2026 | 33,25 | 33,43 | 32,66 | 32,86 | -2,23% | 3.868.858,00 |
| 05.06.2026 | 33,54 | 34,29 | 33,17 | 33,61 | -0,80% | 5.102.189,00 |
| 04.06.2026 | 34,05 | 34,53 | 33,39 | 33,88 | 1,44% | 5.343.786,00 |
| 03.06.2026 | 33,42 | 33,86 | 33,08 | 33,40 | -1,27% | 5.032.017,00 |
| 02.06.2026 | 33,39 | 34,27 | 33,22 | 33,83 | 0,42% | 5.536.141,00 |
| 01.06.2026 | 32,94 | 33,83 | 32,32 | 33,69 | 0,66% | 5.929.673,00 |
| 29.05.2026 | 32,94 | 33,83 | 32,67 | 33,47 | 0,45% | 8.721.759,00 |
| 28.05.2026 | 32,00 | 33,47 | 31,60 | 33,32 | 2,78% | 4.939.059,00 |
| 27.05.2026 | 32,32 | 32,74 | 31,99 | 32,42 | 1,44% | 4.511.523,00 |
| 26.05.2026 | 31,69 | 32,10 | 31,54 | 31,96 | 2,14% | 4.913.002,00 |
| 22.05.2026 | 31,19 | 31,49 | 30,94 | 31,29 | -0,67% | 6.173.896,00 |
| 21.05.2026 | 30,56 | 32,00 | 30,18 | 31,50 | 2,01% | 6.033.524,00 |
| 20.05.2026 | 29,55 | 30,90 | 29,26 | 30,88 | 5,11% | 6.494.476,00 |
| 19.05.2026 | 30,25 | 30,35 | 29,36 | 29,38 | -3,36% | 4.958.145,00 |
| 18.05.2026 | 30,45 | 31,09 | 30,33 | 30,40 | 0,46% | 5.717.129,00 |
| 15.05.2026 | 31,26 | 31,51 | 30,13 | 30,26 | -4,24% | 6.454.316,00 |
| 14.05.2026 | 32,35 | 32,37 | 31,53 | 31,60 | -1,19% | 6.411.580,00 |
| 13.05.2026 | 32,87 | 33,27 | 31,94 | 31,98 | -2,71% | 5.439.370,00 |
| 12.05.2026 | 32,77 | 33,16 | 32,14 | 32,87 | 1,23% | 5.324.501,00 |
| 11.05.2026 | 33,00 | 33,01 | 32,45 | 32,47 | -1,70% | 4.658.921,00 |
| 08.05.2026 | 33,24 | 33,41 | 32,72 | 33,03 | -0,15% | 4.826.418,00 |
| 07.05.2026 | 33,74 | 34,12 | 33,03 | 33,08 | -1,31% | 6.326.108,00 |
| 06.05.2026 | 32,82 | 33,77 | 32,61 | 33,52 | 5,21% | 9.502.996,00 |
| 05.05.2026 | 31,58 | 32,25 | 31,16 | 31,86 | 2,12% | 7.689.843,00 |
| 04.05.2026 | 32,42 | 33,10 | 31,13 | 31,20 | -1,76% | 7.543.016,00 |
| 01.05.2026 | 30,72 | 32,12 | 30,17 | 31,76 | 4,40% | 13.266.650,00 |
| 30.04.2026 | 31,59 | 32,00 | 29,45 | 30,42 | -9,41% | 18.031.720,00 |
| 29.04.2026 | 33,85 | 34,12 | 33,30 | 33,58 | -1,29% | 7.926.782,00 |
| 28.04.2026 | 32,91 | 34,25 | 32,37 | 34,02 | 4,20% | 8.236.124,00 |
| 27.04.2026 | 32,59 | 33,28 | 32,13 | 32,65 | 0,00% | 9.652.723,00 |
| 24.04.2026 | 33,38 | 33,59 | 32,53 | 32,65 | -2,65% | 7.716.349,00 |
| 23.04.2026 | 33,45 | 34,08 | 33,32 | 33,54 | 0,63% | 10.062.363,00 |
| 22.04.2026 | 35,91 | 35,93 | 32,92 | 33,33 | -5,95% | 8.037.202,00 |
| 21.04.2026 | 37,01 | 37,20 | 35,24 | 35,44 | -3,93% | 4.254.609,00 |
| 20.04.2026 | 37,18 | 37,57 | 36,76 | 36,89 | -0,65% | 6.229.446,00 |
| 17.04.2026 | 36,66 | 38,06 | 36,66 | 37,13 | 2,60% | 6.010.990,00 |
| 16.04.2026 | 36,46 | 36,84 | 36,16 | 36,19 | -0,88% | 5.691.472,00 |
| 15.04.2026 | 36,56 | 36,87 | 36,25 | 36,51 | -0,08% | 3.600.839,00 |
| 14.04.2026 | 36,82 | 37,05 | 36,35 | 36,54 | -0,30% | 4.634.697,00 |
| 13.04.2026 | 36,28 | 36,71 | 35,62 | 36,65 | 0,41% | 6.370.276,00 |
| 10.04.2026 | 36,98 | 37,34 | 36,43 | 36,50 | -0,76% | 4.255.740,00 |
| 09.04.2026 | 36,52 | 37,21 | 36,27 | 36,78 | -0,78% | 6.439.242,00 |
| 08.04.2026 | 36,52 | 37,08 | 36,32 | 37,07 | 7,32% | 9.655.891,00 |
| 07.04.2026 | 34,68 | 34,71 | 34,19 | 34,54 | -1,12% | 5.451.368,00 |
| 06.04.2026 | 34,47 | 35,40 | 34,47 | 34,93 | 0,40% | 8.068.293,00 |
| 02.04.2026 | 34,65 | 35,40 | 33,88 | 34,79 | -2,44% | 7.663.806,00 |
| 01.04.2026 | 36,00 | 36,48 | 35,34 | 35,66 | -0,11% | 5.801.751,00 |
| 31.03.2026 | 35,62 | 35,91 | 34,80 | 35,70 | 2,00% | 11.972.662,00 |
| 30.03.2026 | 35,50 | 35,79 | 34,93 | 35,00 | -1,27% | 5.716.164,00 |
| 27.03.2026 | 35,82 | 36,45 | 35,42 | 35,45 | -1,94% | 5.327.081,00 |
| 26.03.2026 | 36,10 | 37,00 | 35,77 | 36,15 | -0,88% | 6.496.301,00 |
| 25.03.2026 | 36,72 | 36,95 | 35,76 | 36,47 | 0,91% | 5.870.547,00 |
| 24.03.2026 | 35,20 | 36,79 | 35,03 | 36,14 | 1,63% | 8.407.429,00 |
| 23.03.2026 | 34,63 | 36,28 | 34,26 | 35,56 | 5,33% | 9.019.391,00 |
| 20.03.2026 | 34,08 | 34,35 | 33,57 | 33,76 | -0,71% | 12.259.674,00 |
| 19.03.2026 | 35,06 | 35,19 | 33,65 | 34,00 | -5,29% | 9.650.218,00 |
| 18.03.2026 | 36,98 | 36,99 | 35,81 | 35,90 | -3,99% | 5.203.475,00 |
| 17.03.2026 | 38,14 | 38,43 | 37,38 | 37,39 | -0,40% | 3.546.487,00 |
| 16.03.2026 | 37,74 | 37,95 | 37,11 | 37,54 | 0,78% | 4.220.818,00 |
| 13.03.2026 | 36,75 | 38,29 | 36,62 | 37,25 | 4,49% | 8.713.963,00 |
| 12.03.2026 | 38,33 | 38,65 | 35,45 | 35,65 | -7,79% | 6.242.591,00 |
| 11.03.2026 | 39,17 | 39,33 | 38,45 | 38,66 | -1,10% | 3.163.407,00 |
| 10.03.2026 | 38,36 | 39,82 | 37,79 | 39,09 | 1,82% | 5.446.064,00 |
| 09.03.2026 | 37,30 | 38,83 | 37,02 | 38,39 | -2,88% | 10.296.531,00 |
| 06.03.2026 | 40,65 | 40,84 | 39,22 | 39,53 | -4,31% | 5.940.256,00 |
| 05.03.2026 | 41,95 | 42,66 | 40,86 | 41,31 | -2,98% | 4.272.566,00 |
| 04.03.2026 | 41,99 | 43,06 | 41,27 | 42,58 | 1,26% | 5.249.323,00 |
| 03.03.2026 | 41,75 | 42,34 | 40,68 | 42,05 | -1,96% | 4.237.497,00 |
| 02.03.2026 | 42,57 | 43,00 | 41,82 | 42,89 | -1,52% | 4.167.560,00 |
| 27.02.2026 | 42,47 | 43,77 | 42,16 | 43,55 | 0,97% | 6.069.597,00 |
| 26.02.2026 | 43,18 | 43,66 | 42,09 | 43,13 | -1,21% | 6.846.399,00 |
| 25.02.2026 | 43,84 | 44,25 | 41,84 | 43,66 | -0,82% | 8.752.647,00 |
| 24.02.2026 | 44,08 | 45,16 | 43,95 | 44,02 | -0,88% | 5.570.211,00 |
| 23.02.2026 | 43,26 | 44,66 | 42,65 | 44,41 | -5,25% | 8.255.711,00 |