58,910$
-4,83%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 60,74 | 60,77 | 57,53 | 58,91 | -4,83% | 284.441,00 |
| 09.04.2025 | 55,44 | 62,99 | 54,94 | 61,90 | 10,56% | 446.761,00 |
| 08.04.2025 | 60,05 | 60,65 | 55,19 | 55,99 | -3,68% | 317.345,00 |
| 07.04.2025 | 57,08 | 61,97 | 56,01 | 58,13 | -1,92% | 410.067,00 |
| 04.04.2025 | 59,66 | 59,92 | 57,11 | 59,27 | -5,05% | 348.718,00 |
| 03.04.2025 | 65,29 | 66,13 | 62,31 | 62,42 | -8,69% | 253.878,00 |
| 02.04.2025 | 66,83 | 68,42 | 66,83 | 68,36 | 1,24% | 232.885,00 |
| 01.04.2025 | 67,00 | 68,06 | 66,32 | 67,52 | 0,67% | 265.063,00 |
| 31.03.2025 | 65,74 | 67,57 | 65,40 | 67,07 | -0,19% | 413.940,00 |
| 28.03.2025 | 66,21 | 67,43 | 66,15 | 67,20 | 0,46% | 319.323,00 |
| 27.03.2025 | 66,97 | 67,68 | 66,14 | 66,89 | -0,48% | 248.325,00 |
| 26.03.2025 | 68,11 | 68,76 | 67,05 | 67,21 | -1,34% | 331.003,00 |
| 25.03.2025 | 66,91 | 68,24 | 66,14 | 68,12 | 2,76% | 666.622,00 |
| 24.03.2025 | 66,59 | 67,10 | 65,56 | 66,29 | 1,42% | 553.460,00 |
| 21.03.2025 | 65,60 | 65,74 | 63,96 | 65,36 | -0,68% | 3.643.718,00 |
| 20.03.2025 | 65,95 | 66,67 | 65,39 | 65,81 | -1,04% | 345.945,00 |
| 19.03.2025 | 66,15 | 66,64 | 65,46 | 66,50 | 0,93% | 395.600,00 |
| 18.03.2025 | 65,44 | 66,31 | 65,03 | 65,89 | 0,43% | 349.673,00 |
| 17.03.2025 | 65,07 | 65,88 | 63,73 | 65,61 | 0,29% | 605.831,00 |
| 14.03.2025 | 64,32 | 65,52 | 63,96 | 65,42 | 2,80% | 321.299,00 |
| 13.03.2025 | 65,84 | 65,84 | 62,98 | 63,64 | -1,94% | 263.424,00 |
| 12.03.2025 | 67,81 | 68,37 | 64,82 | 64,90 | -2,84% | 383.268,00 |
| 11.03.2025 | 66,10 | 68,08 | 66,06 | 66,80 | 2,45% | 351.188,00 |
| 10.03.2025 | 66,33 | 66,92 | 64,75 | 65,20 | -2,88% | 351.850,00 |
| 07.03.2025 | 67,57 | 68,48 | 66,08 | 67,13 | -1,34% | 293.624,00 |
| 06.03.2025 | 68,05 | 69,42 | 67,39 | 68,04 | -1,66% | 317.409,00 |
| 05.03.2025 | 67,49 | 69,30 | 67,49 | 69,19 | 2,58% | 363.850,00 |
| 04.03.2025 | 67,79 | 68,96 | 66,29 | 67,45 | -2,44% | 396.691,00 |
| 03.03.2025 | 71,72 | 73,73 | 68,92 | 69,14 | -2,76% | 404.362,00 |
| 28.02.2025 | 70,30 | 72,18 | 70,18 | 71,10 | 1,41% | 521.567,00 |
| 27.02.2025 | 69,91 | 71,39 | 69,91 | 70,11 | -0,28% | 504.203,00 |
| 26.02.2025 | 69,33 | 71,24 | 69,19 | 70,31 | 1,11% | 508.827,00 |
| 25.02.2025 | 68,30 | 70,49 | 67,88 | 69,54 | 2,08% | 552.432,00 |
| 24.02.2025 | 68,99 | 69,95 | 67,82 | 68,12 | -0,37% | 333.335,00 |
| 21.02.2025 | 69,84 | 71,16 | 67,93 | 68,37 | -1,85% | 340.699,00 |
| 20.02.2025 | 71,05 | 71,42 | 69,66 | 69,66 | -2,25% | 363.969,00 |
| 19.02.2025 | 72,78 | 72,78 | 70,77 | 71,26 | -2,26% | 277.614,00 |
| 18.02.2025 | 72,00 | 73,05 | 71,51 | 72,91 | 1,01% | 258.181,00 |
| 14.02.2025 | 71,81 | 72,18 | 70,41 | 72,18 | 0,53% | 420.391,00 |
| 13.02.2025 | 70,38 | 72,42 | 70,38 | 71,80 | 1,80% | 424.821,00 |
| 12.02.2025 | 74,35 | 74,35 | 67,15 | 70,53 | -7,34% | 512.208,00 |
| 11.02.2025 | 76,15 | 77,24 | 75,86 | 76,12 | -0,47% | 201.924,00 |
| 10.02.2025 | 77,58 | 77,73 | 76,24 | 76,48 | -0,62% | 176.697,00 |
| 07.02.2025 | 78,03 | 78,50 | 76,78 | 76,96 | -1,95% | 183.935,00 |
| 06.02.2025 | 78,24 | 79,25 | 77,45 | 78,49 | 0,19% | 164.385,00 |
| 05.02.2025 | 77,20 | 78,85 | 76,49 | 78,34 | 1,89% | 205.495,00 |
| 04.02.2025 | 77,74 | 78,25 | 76,79 | 76,89 | -1,21% | 171.701,00 |
| 03.02.2025 | 77,91 | 79,27 | 77,38 | 77,83 | -2,83% | 204.599,00 |
| 31.01.2025 | 80,33 | 81,52 | 79,47 | 80,10 | -1,35% | 259.601,00 |
| 30.01.2025 | 81,68 | 82,04 | 80,77 | 81,20 | 1,15% | 219.248,00 |
| 29.01.2025 | 79,09 | 80,59 | 78,91 | 80,28 | 1,06% | 192.981,00 |
| 28.01.2025 | 79,00 | 79,78 | 78,21 | 79,44 | 0,15% | 214.957,00 |
| 27.01.2025 | 80,23 | 80,59 | 79,09 | 79,32 | -2,23% | 209.242,00 |
| 24.01.2025 | 81,24 | 81,70 | 80,58 | 81,13 | -0,32% | 156.086,00 |
| 23.01.2025 | 80,26 | 81,49 | 80,06 | 81,39 | 0,43% | 213.006,00 |
| 22.01.2025 | 80,59 | 81,94 | 80,29 | 81,04 | -1,00% | 165.291,00 |
| 21.01.2025 | 79,59 | 82,06 | 79,24 | 81,86 | 4,75% | 271.102,00 |
| 17.01.2025 | 80,36 | 80,71 | 77,59 | 78,15 | -1,40% | 366.909,00 |
| 16.01.2025 | 80,51 | 80,66 | 79,05 | 79,26 | -1,44% | 171.033,00 |
| 15.01.2025 | 81,77 | 81,77 | 79,70 | 80,42 | 2,49% | 212.332,00 |
| 14.01.2025 | 78,87 | 80,20 | 77,73 | 78,47 | 0,84% | 357.558,00 |
| 13.01.2025 | 74,35 | 78,71 | 73,68 | 77,82 | 3,35% | 364.035,00 |
| 10.01.2025 | 76,09 | 76,11 | 74,74 | 75,30 | -2,54% | 271.982,00 |
| 08.01.2025 | 75,83 | 77,65 | 75,15 | 77,26 | 0,98% | 403.405,00 |
| 07.01.2025 | 79,48 | 79,48 | 75,95 | 76,51 | -2,99% | 475.649,00 |
| 06.01.2025 | 80,43 | 81,02 | 78,73 | 78,87 | -0,71% | 203.654,00 |
| 03.01.2025 | 80,32 | 80,35 | 78,55 | 79,43 | 0,13% | 161.003,00 |
| 02.01.2025 | 79,36 | 81,03 | 78,95 | 79,33 | 0,39% | 201.958,00 |
| 31.12.2024 | 79,65 | 80,83 | 78,56 | 79,02 | 0,59% | 364.810,00 |
| 30.12.2024 | 79,32 | 79,32 | 78,01 | 78,56 | -1,13% | 179.600,00 |
| 27.12.2024 | 81,00 | 81,37 | 78,74 | 79,46 | -2,85% | 1.199.383,00 |
| 26.12.2024 | 81,17 | 81,99 | 80,71 | 81,79 | -0,24% | 276.783,00 |
| 24.12.2024 | 81,90 | 82,17 | 80,71 | 81,99 | 0,60% | 85.401,00 |
| 23.12.2024 | 80,92 | 82,86 | 79,59 | 81,50 | 0,51% | 574.304,00 |
| 20.12.2024 | 77,98 | 81,18 | 77,98 | 81,09 | 2,54% | 2.013.312,00 |
| 19.12.2024 | 80,15 | 81,37 | 78,56 | 79,08 | -0,57% | 414.957,00 |
| 18.12.2024 | 86,98 | 87,33 | 78,99 | 79,53 | -7,77% | 427.481,00 |
| 17.12.2024 | 87,39 | 88,02 | 85,55 | 86,23 | -2,16% | 272.393,00 |
| 16.12.2024 | 87,90 | 88,86 | 86,63 | 88,13 | 0,41% | 209.279,00 |
| 13.12.2024 | 88,43 | 88,80 | 86,72 | 87,77 | -1,61% | 196.881,00 |
| 12.12.2024 | 88,61 | 90,06 | 87,79 | 89,21 | -0,08% | 152.704,00 |
| 11.12.2024 | 88,38 | 89,79 | 86,45 | 89,28 | -0,21% | 294.866,00 |
| 10.12.2024 | 90,12 | 91,54 | 88,59 | 89,47 | -1,98% | 254.498,00 |
| 09.12.2024 | 91,80 | 92,90 | 90,86 | 91,28 | 0,72% | 187.099,00 |
| 06.12.2024 | 89,88 | 90,69 | 88,65 | 90,63 | 1,68% | 179.435,00 |
| 05.12.2024 | 89,32 | 89,78 | 88,00 | 89,13 | -0,50% | 170.583,00 |
| 04.12.2024 | 91,91 | 92,46 | 89,44 | 89,58 | -2,54% | 246.352,00 |
| 03.12.2024 | 93,79 | 93,79 | 90,51 | 91,91 | -1,32% | 197.149,00 |
| 02.12.2024 | 92,32 | 93,22 | 91,41 | 93,14 | 0,92% | 247.095,00 |
| 29.11.2024 | 92,75 | 92,75 | 91,44 | 92,29 | 1,13% | 120.587,00 |
| 27.11.2024 | 94,97 | 95,26 | 90,61 | 91,26 | -3,38% | 281.912,00 |
| 26.11.2024 | 94,56 | 94,72 | 92,03 | 94,45 | -0,91% | 359.260,00 |
| 25.11.2024 | 92,06 | 96,42 | 92,03 | 95,32 | 4,86% | 325.590,00 |
| 22.11.2024 | 89,29 | 91,17 | 88,58 | 90,90 | 4,03% | 243.507,00 |
| 20.11.2024 | 86,98 | 88,06 | 86,33 | 87,38 | 0,78% | 212.379,00 |
| 19.11.2024 | 85,08 | 86,70 | 84,14 | 86,70 | 1,38% | 297.128,00 |
| 18.11.2024 | 85,68 | 85,92 | 84,17 | 85,52 | 1,10% | 273.608,00 |
| 15.11.2024 | 83,56 | 85,86 | 83,56 | 84,59 | 0,43% | 341.149,00 |
| 14.11.2024 | 80,91 | 84,73 | 79,77 | 84,23 | 3,51% | 479.279,00 |
| 13.11.2024 | 88,11 | 88,83 | 81,32 | 81,37 | -8,38% | 431.788,00 |