39,270$
-0,38%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,50 | 40,26 | 38,65 | 39,27 | -0,38% | 699.207,00 |
| 28.05.2026 | 38,68 | 39,65 | 38,68 | 39,42 | 0,87% | 391.878,00 |
| 27.05.2026 | 38,45 | 39,42 | 38,26 | 39,08 | 2,73% | 450.620,00 |
| 26.05.2026 | 38,22 | 38,72 | 37,75 | 38,04 | -0,16% | 281.762,00 |
| 22.05.2026 | 38,52 | 38,67 | 37,74 | 38,10 | -0,18% | 228.454,00 |
| 21.05.2026 | 37,08 | 38,84 | 36,97 | 38,17 | 2,20% | 391.765,00 |
| 20.05.2026 | 35,82 | 37,60 | 35,53 | 37,35 | 4,30% | 291.522,00 |
| 19.05.2026 | 37,12 | 37,35 | 35,70 | 35,81 | -4,10% | 397.748,00 |
| 18.05.2026 | 37,93 | 38,36 | 37,16 | 37,34 | -0,19% | 395.405,00 |
| 15.05.2026 | 38,66 | 38,72 | 37,32 | 37,41 | -3,33% | 364.244,00 |
| 14.05.2026 | 38,58 | 39,24 | 38,29 | 38,70 | 1,15% | 261.267,00 |
| 13.05.2026 | 40,17 | 40,18 | 38,22 | 38,26 | -3,70% | 352.103,00 |
| 12.05.2026 | 41,24 | 41,25 | 39,73 | 39,73 | -3,50% | 326.456,00 |
| 11.05.2026 | 41,06 | 42,61 | 39,81 | 41,17 | 0,17% | 358.383,00 |
| 08.05.2026 | 41,87 | 44,50 | 38,70 | 41,10 | -5,95% | 622.367,00 |
| 07.05.2026 | 45,37 | 45,37 | 43,62 | 43,70 | -2,52% | 431.161,00 |
| 06.05.2026 | 44,97 | 45,58 | 44,71 | 44,83 | 1,91% | 220.399,00 |
| 05.05.2026 | 42,44 | 44,39 | 41,76 | 43,99 | 4,39% | 251.458,00 |
| 04.05.2026 | 43,64 | 43,67 | 41,90 | 42,14 | -3,46% | 303.556,00 |
| 01.05.2026 | 42,94 | 44,07 | 42,76 | 43,65 | 2,15% | 429.596,00 |
| 30.04.2026 | 42,65 | 43,60 | 41,68 | 42,73 | -1,43% | 443.791,00 |
| 29.04.2026 | 43,50 | 43,87 | 42,46 | 43,35 | -0,50% | 400.686,00 |
| 28.04.2026 | 43,83 | 44,24 | 43,07 | 43,57 | 1,35% | 436.305,00 |
| 27.04.2026 | 41,00 | 43,65 | 41,00 | 42,99 | 4,40% | 518.019,00 |
| 24.04.2026 | 41,00 | 41,38 | 39,61 | 41,18 | 0,10% | 409.233,00 |
| 23.04.2026 | 42,72 | 42,74 | 41,04 | 41,14 | -2,81% | 302.576,00 |
| 22.04.2026 | 42,57 | 43,18 | 42,08 | 42,33 | -0,05% | 292.408,00 |
| 21.04.2026 | 43,40 | 43,97 | 41,79 | 42,35 | -2,42% | 268.952,00 |
| 20.04.2026 | 43,79 | 44,00 | 43,21 | 43,40 | -0,55% | 217.676,00 |
| 17.04.2026 | 42,93 | 44,54 | 42,37 | 43,64 | 3,17% | 348.240,00 |
| 16.04.2026 | 42,49 | 42,67 | 41,89 | 42,30 | -0,02% | 223.456,00 |
| 15.04.2026 | 42,74 | 42,74 | 41,68 | 42,31 | -1,21% | 155.811,00 |
| 14.04.2026 | 43,00 | 43,47 | 42,33 | 42,83 | -0,19% | 136.990,00 |
| 13.04.2026 | 42,10 | 42,96 | 41,39 | 42,91 | 1,39% | 182.518,00 |
| 10.04.2026 | 42,08 | 42,95 | 41,87 | 42,32 | 1,39% | 207.406,00 |
| 09.04.2026 | 41,11 | 41,85 | 40,74 | 41,74 | 0,43% | 490.739,00 |
| 08.04.2026 | 41,95 | 43,01 | 41,55 | 41,56 | 0,97% | 429.793,00 |
| 07.04.2026 | 41,15 | 41,42 | 40,27 | 41,16 | -2,05% | 363.510,00 |
| 06.04.2026 | 42,45 | 42,65 | 41,67 | 42,02 | -1,66% | 275.210,00 |
| 02.04.2026 | 41,94 | 42,96 | 41,24 | 42,73 | 0,02% | 279.933,00 |
| 01.04.2026 | 42,40 | 42,75 | 41,84 | 42,72 | 1,14% | 258.594,00 |
| 31.03.2026 | 41,99 | 42,44 | 41,26 | 42,24 | 1,88% | 392.039,00 |
| 30.03.2026 | 41,35 | 42,13 | 40,80 | 41,46 | 3,31% | 443.440,00 |
| 27.03.2026 | 40,38 | 40,38 | 39,42 | 40,13 | -0,42% | 266.349,00 |
| 26.03.2026 | 40,50 | 41,53 | 40,19 | 40,30 | -0,64% | 502.621,00 |
| 25.03.2026 | 39,78 | 40,60 | 39,55 | 40,56 | 3,52% | 538.131,00 |
| 24.03.2026 | 38,45 | 39,69 | 37,95 | 39,18 | 1,40% | 300.462,00 |
| 23.03.2026 | 38,51 | 39,51 | 37,45 | 38,64 | 4,12% | 409.128,00 |
| 20.03.2026 | 38,75 | 39,23 | 37,09 | 37,11 | -4,28% | 1.109.934,00 |
| 19.03.2026 | 39,03 | 39,56 | 38,42 | 38,77 | -2,24% | 370.291,00 |
| 18.03.2026 | 41,10 | 41,10 | 39,60 | 39,66 | -4,02% | 355.262,00 |
| 17.03.2026 | 42,24 | 42,50 | 41,32 | 41,32 | -1,60% | 256.776,00 |
| 16.03.2026 | 41,99 | 42,35 | 41,50 | 41,99 | 1,16% | 351.145,00 |
| 13.03.2026 | 42,65 | 43,52 | 41,51 | 41,51 | -1,12% | 395.690,00 |
| 12.03.2026 | 43,18 | 43,75 | 41,82 | 41,98 | -3,47% | 380.931,00 |
| 11.03.2026 | 42,87 | 44,05 | 42,87 | 43,49 | -0,11% | 199.127,00 |
| 10.03.2026 | 42,87 | 43,94 | 42,04 | 43,54 | 1,28% | 333.700,00 |
| 09.03.2026 | 41,98 | 43,30 | 41,37 | 42,99 | -1,58% | 346.495,00 |
| 06.03.2026 | 45,10 | 45,10 | 43,07 | 43,68 | -3,21% | 350.519,00 |
| 05.03.2026 | 45,76 | 46,67 | 44,90 | 45,13 | -3,15% | 381.470,00 |
| 04.03.2026 | 47,01 | 47,06 | 46,15 | 46,60 | -1,12% | 209.040,00 |
| 03.03.2026 | 45,39 | 47,53 | 44,75 | 47,13 | 1,92% | 256.982,00 |
| 02.03.2026 | 45,57 | 46,52 | 44,57 | 46,24 | -0,13% | 356.287,00 |
| 27.02.2026 | 46,03 | 46,58 | 45,10 | 46,30 | -0,04% | 336.785,00 |
| 26.02.2026 | 45,44 | 46,45 | 44,83 | 46,32 | 1,11% | 295.558,00 |
| 25.02.2026 | 46,69 | 46,69 | 44,16 | 45,81 | -0,97% | 310.521,00 |
| 24.02.2026 | 46,51 | 47,29 | 46,01 | 46,26 | -0,60% | 257.490,00 |
| 23.02.2026 | 48,09 | 48,63 | 46,47 | 46,54 | -4,44% | 307.047,00 |
| 20.02.2026 | 47,35 | 48,74 | 46,79 | 48,70 | 2,57% | 360.401,00 |
| 19.02.2026 | 47,71 | 47,87 | 46,73 | 47,48 | -0,52% | 391.032,00 |
| 18.02.2026 | 47,81 | 48,97 | 47,18 | 47,73 | 1,29% | 441.043,00 |
| 17.02.2026 | 50,01 | 50,67 | 46,66 | 47,12 | -8,27% | 572.824,00 |
| 13.02.2026 | 54,76 | 55,06 | 50,59 | 51,37 | -6,16% | 669.748,00 |
| 12.02.2026 | 49,04 | 56,80 | 46,59 | 54,74 | 5,15% | 909.937,00 |
| 11.02.2026 | 52,01 | 52,17 | 51,05 | 52,06 | 0,95% | 307.633,00 |
| 10.02.2026 | 52,26 | 52,58 | 51,53 | 51,57 | -0,15% | 191.521,00 |
| 09.02.2026 | 50,84 | 51,71 | 50,00 | 51,65 | 1,79% | 172.891,00 |
| 06.02.2026 | 49,83 | 51,10 | 49,56 | 50,74 | 2,09% | 327.805,00 |
| 05.02.2026 | 49,95 | 50,74 | 49,47 | 49,70 | -2,11% | 261.720,00 |
| 04.02.2026 | 48,75 | 50,94 | 48,17 | 50,77 | 6,08% | 317.158,00 |
| 03.02.2026 | 48,67 | 50,66 | 47,53 | 47,86 | -1,34% | 376.866,00 |
| 02.02.2026 | 48,95 | 49,43 | 48,27 | 48,51 | -0,88% | 277.314,00 |
| 30.01.2026 | 49,80 | 49,82 | 48,06 | 48,94 | -1,39% | 297.649,00 |
| 29.01.2026 | 49,41 | 49,70 | 48,54 | 49,63 | 0,34% | 203.976,00 |
| 28.01.2026 | 50,73 | 50,80 | 49,42 | 49,46 | -1,90% | 152.299,00 |
| 27.01.2026 | 50,33 | 50,62 | 49,04 | 50,42 | 0,20% | 253.359,00 |
| 26.01.2026 | 51,21 | 51,56 | 50,07 | 50,32 | -2,04% | 280.811,00 |
| 22.01.2026 | 51,90 | 51,94 | 50,64 | 51,37 | 0,08% | 229.462,00 |
| 21.01.2026 | 50,43 | 51,84 | 50,02 | 51,33 | 2,37% | 227.910,00 |
| 20.01.2026 | 50,40 | 51,07 | 50,04 | 50,14 | -1,71% | 251.678,00 |
| 16.01.2026 | 52,65 | 52,65 | 50,52 | 51,01 | -2,41% | 234.704,00 |
| 15.01.2026 | 52,27 | 52,69 | 51,55 | 52,27 | 0,21% | 211.886,00 |
| 14.01.2026 | 52,54 | 53,29 | 51,74 | 52,16 | -0,23% | 215.233,00 |
| 13.01.2026 | 50,65 | 53,04 | 50,65 | 52,28 | 3,32% | 368.695,00 |
| 12.01.2026 | 50,02 | 51,01 | 49,49 | 50,60 | 0,12% | 204.549,00 |
| 09.01.2026 | 48,94 | 50,69 | 48,64 | 50,54 | 4,57% | 287.552,00 |
| 08.01.2026 | 46,97 | 49,57 | 46,71 | 48,33 | 2,59% | 519.841,00 |
| 07.01.2026 | 47,69 | 47,85 | 46,03 | 47,11 | -0,86% | 440.549,00 |
| 06.01.2026 | 47,45 | 48,04 | 47,21 | 47,52 | -0,86% | 234.171,00 |
| 05.01.2026 | 47,54 | 48,31 | 46,62 | 47,93 | 0,31% | 232.166,00 |