78,340$
1,89%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 93,10 | 93,12 | 87,15 | 88,81 | -6,95% | 395.085,00 |
| 11.11.2024 | 96,45 | 98,02 | 95,03 | 95,44 | -0,26% | 301.519,00 |
| 08.11.2024 | 93,24 | 95,74 | 92,98 | 95,69 | 2,83% | 312.206,00 |
| 07.11.2024 | 93,96 | 94,61 | 92,77 | 93,06 | -1,31% | 173.233,00 |
| 06.11.2024 | 93,82 | 95,12 | 92,40 | 94,30 | 7,29% | 338.571,00 |
| 05.11.2024 | 85,93 | 88,46 | 85,93 | 87,89 | 2,98% | 228.475,00 |
| 04.11.2024 | 84,07 | 86,11 | 84,07 | 85,35 | 0,41% | 133.456,00 |
| 01.11.2024 | 85,47 | 87,27 | 84,56 | 85,00 | -0,02% | 151.660,00 |
| 31.10.2024 | 84,81 | 86,57 | 81,58 | 85,02 | -0,54% | 348.049,00 |
| 30.10.2024 | 84,65 | 86,91 | 84,65 | 85,48 | 0,42% | 151.364,00 |
| 29.10.2024 | 84,53 | 85,30 | 83,76 | 85,12 | -0,55% | 195.410,00 |
| 28.10.2024 | 85,22 | 86,14 | 84,79 | 85,59 | 0,48% | 209.335,00 |
| 25.10.2024 | 87,51 | 87,67 | 84,97 | 85,18 | -2,07% | 197.399,00 |
| 24.10.2024 | 84,88 | 87,45 | 84,50 | 86,98 | 3,04% | 215.761,00 |
| 23.10.2024 | 83,35 | 85,26 | 83,35 | 84,41 | 0,39% | 120.051,00 |
| 22.10.2024 | 84,13 | 85,19 | 83,67 | 84,08 | -0,76% | 134.701,00 |
| 21.10.2024 | 86,22 | 86,22 | 84,65 | 84,72 | -1,72% | 129.634,00 |
| 18.10.2024 | 87,39 | 87,39 | 85,50 | 86,20 | -0,89% | 195.783,00 |
| 17.10.2024 | 86,69 | 87,21 | 85,56 | 86,97 | 0,87% | 166.485,00 |
| 16.10.2024 | 86,34 | 86,94 | 85,61 | 86,22 | 1,16% | 186.807,00 |
| 15.10.2024 | 85,21 | 86,43 | 84,00 | 85,23 | 1,16% | 230.521,00 |
| 14.10.2024 | 83,87 | 84,25 | 82,82 | 84,25 | 0,66% | 135.854,00 |
| 11.10.2024 | 81,90 | 84,14 | 81,82 | 83,70 | 2,04% | 185.198,00 |
| 10.10.2024 | 80,96 | 82,19 | 80,96 | 82,03 | 0,27% | 147.161,00 |
| 09.10.2024 | 81,40 | 82,86 | 81,05 | 81,81 | -0,37% | 145.574,00 |
| 08.10.2024 | 83,50 | 83,50 | 80,95 | 82,11 | -0,47% | 127.255,00 |
| 07.10.2024 | 81,94 | 82,81 | 80,65 | 82,50 | -0,30% | 199.564,00 |
| 04.10.2024 | 82,55 | 83,07 | 81,57 | 82,75 | 1,90% | 178.545,00 |
| 03.10.2024 | 81,12 | 82,01 | 80,62 | 81,21 | -0,71% | 152.881,00 |
| 02.10.2024 | 83,11 | 83,71 | 81,70 | 81,79 | -1,59% | 226.834,00 |
| 01.10.2024 | 85,80 | 85,80 | 82,44 | 83,11 | -3,19% | 344.720,00 |
| 30.09.2024 | 84,47 | 87,11 | 84,47 | 85,85 | 1,31% | 603.274,00 |
| 27.09.2024 | 83,92 | 85,44 | 83,38 | 84,74 | 2,59% | 254.919,00 |
| 26.09.2024 | 85,27 | 85,55 | 82,50 | 82,60 | -2,24% | 906.614,00 |
| 25.09.2024 | 85,32 | 86,37 | 84,31 | 84,49 | -0,48% | 766.653,00 |
| 24.09.2024 | 83,71 | 85,43 | 82,22 | 84,90 | 2,46% | 426.879,00 |
| 23.09.2024 | 86,28 | 88,42 | 82,49 | 82,86 | -4,96% | 774.246,00 |
| 20.09.2024 | 81,89 | 87,18 | 81,05 | 87,18 | 6,17% | 2.999.783,00 |
| 19.09.2024 | 82,00 | 82,40 | 80,68 | 82,11 | 2,78% | 202.733,00 |
| 18.09.2024 | 79,69 | 81,91 | 78,60 | 79,89 | 0,81% | 207.275,00 |
| 17.09.2024 | 78,67 | 81,23 | 78,14 | 79,25 | 1,67% | 191.944,00 |
| 16.09.2024 | 77,06 | 78,34 | 76,58 | 77,95 | 1,34% | 179.085,00 |
| 13.09.2024 | 75,86 | 77,33 | 75,72 | 76,92 | 2,86% | 151.618,00 |
| 12.09.2024 | 74,41 | 75,86 | 73,38 | 74,78 | 1,49% | 144.852,00 |
| 11.09.2024 | 73,16 | 73,69 | 71,70 | 73,68 | -0,49% | 170.897,00 |