44,660$
1,32%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 44,05 | 44,67 | 43,85 | 44,66 | 1,32% | 275.353,00 |
| 03.09.2025 | 45,43 | 45,83 | 43,34 | 44,08 | -2,80% | 354.186,00 |
| 02.09.2025 | 45,59 | 45,84 | 44,85 | 45,35 | -1,69% | 432.232,00 |
| 29.08.2025 | 46,15 | 46,45 | 45,77 | 46,13 | 0,48% | 366.341,00 |
| 28.08.2025 | 45,69 | 45,98 | 45,07 | 45,91 | 1,59% | 512.326,00 |
| 27.08.2025 | 44,20 | 45,41 | 43,92 | 45,19 | 1,55% | 752.926,00 |
| 26.08.2025 | 44,76 | 45,19 | 44,26 | 44,50 | -0,49% | 713.282,00 |
| 25.08.2025 | 44,43 | 44,96 | 44,20 | 44,72 | 0,27% | 369.876,00 |
| 22.08.2025 | 41,96 | 44,67 | 41,92 | 44,60 | 7,26% | 557.510,00 |
| 21.08.2025 | 43,48 | 43,48 | 40,23 | 41,58 | -3,86% | 838.639,00 |
| 20.08.2025 | 43,78 | 43,78 | 43,08 | 43,25 | -1,35% | 355.990,00 |
| 19.08.2025 | 43,93 | 44,83 | 43,37 | 43,84 | 0,16% | 275.239,00 |
| 18.08.2025 | 43,34 | 43,83 | 43,00 | 43,77 | 1,02% | 494.982,00 |
| 15.08.2025 | 44,99 | 45,00 | 43,11 | 43,33 | -3,02% | 351.303,00 |
| 14.08.2025 | 45,01 | 45,26 | 44,15 | 44,68 | -2,21% | 452.287,00 |
| 13.08.2025 | 44,50 | 46,05 | 44,04 | 45,69 | 3,56% | 513.386,00 |
| 12.08.2025 | 42,12 | 44,58 | 42,12 | 44,12 | 4,30% | 590.300,00 |
| 11.08.2025 | 40,15 | 42,88 | 40,02 | 42,30 | 4,70% | 760.952,00 |
| 08.08.2025 | 38,45 | 41,80 | 37,52 | 40,40 | -15,55% | 1.240.947,00 |
| 07.08.2025 | 47,74 | 48,52 | 47,64 | 47,84 | 0,93% | 547.812,00 |
| 06.08.2025 | 46,65 | 47,53 | 46,18 | 47,40 | 0,94% | 246.842,00 |
| 05.08.2025 | 46,00 | 47,22 | 45,57 | 46,96 | 2,38% | 288.811,00 |
| 04.08.2025 | 45,31 | 46,20 | 45,13 | 45,87 | 1,37% | 295.099,00 |
| 01.08.2025 | 45,95 | 45,95 | 44,49 | 45,25 | -1,78% | 387.741,00 |
| 31.07.2025 | 46,46 | 46,89 | 45,66 | 46,07 | -1,41% | 433.445,00 |
| 30.07.2025 | 48,24 | 48,41 | 46,37 | 46,73 | -2,91% | 342.924,00 |
| 29.07.2025 | 48,50 | 48,94 | 47,60 | 48,13 | -0,76% | 239.564,00 |
| 28.07.2025 | 49,22 | 49,51 | 48,42 | 48,50 | -2,14% | 260.197,00 |
| 25.07.2025 | 49,62 | 49,63 | 49,01 | 49,56 | 1,16% | 177.610,00 |
| 24.07.2025 | 49,49 | 49,92 | 48,95 | 48,99 | -2,14% | 199.215,00 |
| 23.07.2025 | 49,27 | 50,19 | 49,20 | 50,06 | 2,29% | 206.661,00 |
| 22.07.2025 | 48,22 | 49,31 | 47,98 | 48,94 | 2,09% | 289.445,00 |
| 21.07.2025 | 49,32 | 49,62 | 47,85 | 47,94 | -1,88% | 290.117,00 |
| 18.07.2025 | 50,63 | 50,83 | 48,67 | 48,86 | -3,30% | 393.709,00 |
| 17.07.2025 | 50,89 | 51,24 | 50,48 | 50,53 | -0,12% | 299.943,00 |
| 16.07.2025 | 50,62 | 50,95 | 49,72 | 50,59 | 0,96% | 279.745,00 |
| 15.07.2025 | 51,23 | 51,23 | 50,03 | 50,11 | -0,97% | 451.087,00 |
| 14.07.2025 | 50,53 | 50,87 | 50,20 | 50,60 | -0,76% | 289.594,00 |
| 11.07.2025 | 52,20 | 52,27 | 50,90 | 50,99 | -3,81% | 224.413,00 |
| 10.07.2025 | 51,30 | 53,39 | 51,30 | 53,01 | 2,40% | 255.976,00 |
| 09.07.2025 | 52,21 | 52,39 | 51,14 | 51,77 | -0,54% | 242.585,00 |
| 08.07.2025 | 51,28 | 52,63 | 51,03 | 52,05 | 1,03% | 263.900,00 |
| 07.07.2025 | 52,40 | 52,96 | 51,36 | 51,52 | -2,81% | 286.459,00 |
| 03.07.2025 | 53,11 | 53,18 | 52,36 | 53,01 | 0,45% | 128.521,00 |
| 02.07.2025 | 53,11 | 53,23 | 51,92 | 52,77 | -0,42% | 324.740,00 |
| 01.07.2025 | 50,23 | 53,49 | 50,10 | 52,99 | 5,77% | 349.364,00 |
| 30.06.2025 | 51,03 | 51,03 | 50,01 | 50,10 | -1,12% | 473.704,00 |
| 27.06.2025 | 50,75 | 51,85 | 50,13 | 50,67 | 0,24% | 449.733,00 |
| 26.06.2025 | 50,79 | 51,00 | 50,29 | 50,55 | 0,66% | 187.628,00 |
| 25.06.2025 | 50,77 | 50,92 | 50,17 | 50,22 | -1,61% | 250.551,00 |
| 24.06.2025 | 51,08 | 52,47 | 50,91 | 51,04 | 0,53% | 256.759,00 |
| 23.06.2025 | 50,05 | 50,87 | 49,93 | 50,77 | 1,26% | 270.471,00 |
| 20.06.2025 | 50,47 | 50,47 | 50,07 | 50,14 | -0,08% | 826.523,00 |
| 18.06.2025 | 50,49 | 50,97 | 50,01 | 50,18 | -0,83% | 351.488,00 |
| 17.06.2025 | 51,37 | 52,02 | 50,48 | 50,60 | -1,71% | 219.344,00 |
| 16.06.2025 | 51,58 | 51,97 | 51,20 | 51,48 | 1,50% | 235.402,00 |
| 13.06.2025 | 52,18 | 52,18 | 50,37 | 50,72 | -3,78% | 259.349,00 |
| 12.06.2025 | 52,59 | 52,80 | 52,06 | 52,71 | -0,17% | 166.089,00 |
| 11.06.2025 | 53,30 | 53,72 | 52,60 | 52,80 | -0,43% | 202.593,00 |
| 10.06.2025 | 53,84 | 54,20 | 53,03 | 53,03 | -1,56% | 169.559,00 |
| 09.06.2025 | 54,06 | 54,31 | 53,56 | 53,87 | 0,09% | 239.419,00 |
| 06.06.2025 | 53,97 | 54,21 | 53,35 | 53,82 | 1,11% | 152.122,00 |
| 05.06.2025 | 53,20 | 53,72 | 52,50 | 53,23 | 0,21% | 166.947,00 |
| 04.06.2025 | 53,51 | 53,75 | 53,09 | 53,12 | -0,21% | 183.720,00 |
| 03.06.2025 | 52,07 | 53,63 | 52,07 | 53,23 | 0,89% | 262.234,00 |
| 02.06.2025 | 52,93 | 53,08 | 51,55 | 52,76 | -0,40% | 368.000,00 |
| 30.05.2025 | 54,89 | 54,89 | 52,83 | 52,97 | -4,13% | 393.819,00 |
| 29.05.2025 | 55,21 | 55,70 | 54,73 | 55,25 | 1,47% | 229.174,00 |
| 28.05.2025 | 55,44 | 55,44 | 54,32 | 54,45 | -2,03% | 324.423,00 |
| 27.05.2025 | 54,82 | 55,76 | 54,32 | 55,58 | 2,57% | 267.644,00 |
| 23.05.2025 | 54,59 | 54,87 | 54,06 | 54,19 | -2,62% | 322.743,00 |
| 22.05.2025 | 56,28 | 56,40 | 55,56 | 55,65 | -0,91% | 297.500,00 |
| 21.05.2025 | 56,21 | 57,30 | 55,98 | 56,16 | -2,53% | 293.130,00 |
| 20.05.2025 | 56,12 | 57,65 | 56,12 | 57,62 | 1,96% | 368.848,00 |
| 19.05.2025 | 55,60 | 56,94 | 55,04 | 56,51 | 0,53% | 289.296,00 |
| 16.05.2025 | 56,13 | 56,68 | 56,00 | 56,21 | 0,50% | 258.792,00 |
| 15.05.2025 | 56,78 | 56,78 | 55,66 | 55,93 | -1,03% | 324.612,00 |
| 14.05.2025 | 55,97 | 56,58 | 55,55 | 56,51 | 0,96% | 382.906,00 |
| 13.05.2025 | 53,42 | 56,11 | 53,04 | 55,97 | 5,80% | 381.537,00 |
| 12.05.2025 | 54,47 | 56,47 | 52,52 | 52,90 | 0,49% | 696.158,00 |
| 09.05.2025 | 57,76 | 57,77 | 51,60 | 52,64 | -12,56% | 751.165,00 |
| 08.05.2025 | 59,53 | 60,51 | 59,11 | 60,20 | 1,64% | 325.659,00 |
| 07.05.2025 | 59,83 | 59,85 | 58,53 | 59,23 | 0,22% | 212.082,00 |
| 06.05.2025 | 59,48 | 59,48 | 58,46 | 59,10 | -0,52% | 221.880,00 |
| 05.05.2025 | 59,84 | 60,36 | 59,14 | 59,41 | -1,26% | 227.777,00 |
| 02.05.2025 | 60,43 | 61,31 | 59,47 | 60,17 | 1,81% | 193.287,00 |
| 01.05.2025 | 59,08 | 60,08 | 58,74 | 59,10 | -0,87% | 251.128,00 |
| 30.04.2025 | 59,24 | 59,82 | 58,34 | 59,62 | -1,45% | 319.565,00 |
| 29.04.2025 | 60,21 | 60,99 | 59,63 | 60,50 | 0,45% | 248.338,00 |
| 28.04.2025 | 59,73 | 60,59 | 59,33 | 60,23 | 1,11% | 232.715,00 |
| 25.04.2025 | 59,32 | 59,61 | 58,44 | 59,57 | -1,39% | 226.477,00 |
| 24.04.2025 | 59,06 | 60,59 | 59,06 | 60,41 | 1,96% | 504.593,00 |
| 23.04.2025 | 60,85 | 62,06 | 58,88 | 59,25 | -0,92% | 252.209,00 |
| 22.04.2025 | 59,14 | 59,97 | 58,46 | 59,80 | 2,86% | 556.544,00 |
| 21.04.2025 | 60,00 | 60,24 | 57,52 | 58,14 | -4,26% | 288.828,00 |
| 17.04.2025 | 59,43 | 61,05 | 59,28 | 60,73 | 2,10% | 323.125,00 |
| 16.04.2025 | 58,71 | 60,50 | 57,79 | 59,48 | -0,62% | 321.339,00 |
| 15.04.2025 | 59,65 | 60,45 | 59,24 | 59,85 | 0,05% | 239.785,00 |
| 14.04.2025 | 61,47 | 61,47 | 58,90 | 59,82 | -0,65% | 285.030,00 |
| 11.04.2025 | 58,38 | 60,81 | 57,69 | 60,21 | 2,21% | 307.584,00 |