Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 31,51 | 31,51 | 31,51 | 31,51 | 0,38% | 7,00 |
| 20.11.2025 | 31,92 | 31,92 | 31,39 | 31,39 | 0,10% | 26,00 |
| 19.11.2025 | 31,90 | 31,90 | 31,36 | 31,36 | -1,72% | 320,00 |
| 18.11.2025 | 31,87 | 31,93 | 31,87 | 31,91 | 0,38% | 270,00 |
| 17.11.2025 | 32,15 | 32,15 | 31,79 | 31,79 | -0,50% | 500,00 |
| 14.11.2025 | 32,26 | 32,26 | 31,95 | 31,95 | -3,47% | 2,00 |
| 13.11.2025 | 33,24 | 33,24 | 33,10 | 33,10 | -1,43% | 165,00 |
| 12.11.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 1,70% | - |
| 11.11.2025 | 32,97 | 33,02 | 32,97 | 33,02 | -0,63% | 61,00 |
| 10.11.2025 | 33,23 | 33,23 | 33,23 | 33,23 | 6,20% | 26,00 |
| 06.11.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -0,82% | - |
| 05.11.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -1,00% | - |
| 04.11.2025 | 31,98 | 31,98 | 31,87 | 31,87 | -0,99% | 30,00 |
| 03.11.2025 | 32,25 | 32,25 | 32,19 | 32,19 | -5,27% | 44,00 |
| 31.10.2025 | 33,35 | 33,98 | 33,35 | 33,98 | 1,40% | 186,00 |
| 30.10.2025 | 34,15 | 34,15 | 33,51 | 33,51 | -16,66% | 2.677,00 |
| 29.10.2025 | 40,30 | 40,30 | 40,13 | 40,21 | -2,17% | 377,00 |
| 28.10.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,99% | - |
| 27.10.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -1,24% | - |
| 24.10.2025 | 42,41 | 42,41 | 42,03 | 42,03 | 1,72% | 600,00 |
| 23.10.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -0,63% | - |
| 22.10.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 3,10% | 6,00 |
| 20.10.2025 | 40,33 | 40,33 | 40,33 | 40,33 | 1,10% | - |
| 17.10.2025 | 40,06 | 40,06 | 39,89 | 39,89 | -0,20% | 118,00 |
| 16.10.2025 | 39,97 | 39,97 | 39,97 | 39,97 | -0,40% | - |
| 15.10.2025 | 40,41 | 40,41 | 40,13 | 40,13 | 0,27% | 130,00 |
| 14.10.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 0,35% | - |
| 13.10.2025 | 39,88 | 39,88 | 39,88 | 39,88 | 1,22% | - |
| 10.10.2025 | 39,54 | 39,54 | 39,40 | 39,40 | -1,89% | 1,00 |
| 09.10.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 0,15% | - |
| 08.10.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 1,57% | - |
| 07.10.2025 | 39,89 | 39,89 | 39,48 | 39,48 | -1,10% | 1,00 |
| 03.10.2025 | 39,92 | 39,92 | 39,92 | 39,92 | 0,71% | - |
| 02.10.2025 | 39,64 | 39,64 | 39,64 | 39,64 | 0,15% | - |
| 01.10.2025 | 39,54 | 39,58 | 39,54 | 39,58 | 1,57% | 2,00 |
| 30.09.2025 | 38,97 | 38,97 | 38,97 | 38,97 | -0,66% | - |
| 29.09.2025 | 39,23 | 39,23 | 39,23 | 39,23 | 1,16% | 300,00 |
| 26.09.2025 | 38,82 | 38,82 | 38,78 | 38,78 | -0,84% | 111,00 |
| 25.09.2025 | 39,28 | 39,28 | 38,92 | 39,11 | -0,84% | 29,00 |
| 24.09.2025 | 39,59 | 39,59 | 39,44 | 39,44 | 0,03% | 12,00 |
| 23.09.2025 | 39,43 | 39,43 | 39,43 | 39,43 | -0,45% | - |
| 22.09.2025 | 39,42 | 39,61 | 39,42 | 39,61 | 0,51% | 28,00 |
| 19.09.2025 | 39,41 | 39,41 | 39,41 | 39,41 | -2,06% | - |
| 18.09.2025 | 40,10 | 40,24 | 40,10 | 40,24 | 1,64% | 157,00 |
| 17.09.2025 | 39,54 | 39,59 | 39,51 | 39,59 | 2,41% | 421,00 |
| 16.09.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -0,69% | 200,00 |
| 15.09.2025 | 39,10 | 39,10 | 38,93 | 38,93 | -0,76% | 199,00 |
| 12.09.2025 | 39,23 | 39,23 | 39,23 | 39,23 | -4,29% | - |
| 05.09.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -0,24% | - |
| 04.09.2025 | 41,09 | 41,09 | 41,09 | 41,09 | -0,89% | - |
| 03.09.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -1,40% | - |
| 02.09.2025 | 42,10 | 42,10 | 42,05 | 42,05 | 0,00% | 10,00 |
| 29.08.2025 | 42,09 | 42,09 | 42,05 | 42,05 | 0,72% | 108,00 |
| 28.08.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 0,24% | 100,00 |
| 27.08.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -0,79% | - |
| 26.08.2025 | 42,11 | 42,11 | 41,96 | 41,98 | 0,10% | 131,00 |
| 25.08.2025 | 41,94 | 41,94 | 41,94 | 41,94 | 0,00% | - |
| 22.08.2025 | 41,94 | 41,94 | 41,94 | 41,94 | 3,81% | - |
| 21.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,27% | 114,00 |
| 20.08.2025 | 40,30 | 40,51 | 40,30 | 40,51 | 0,70% | 217,00 |
| 19.08.2025 | 40,21 | 40,23 | 40,21 | 40,23 | -0,69% | 119,00 |
| 18.08.2025 | 40,51 | 40,51 | 40,51 | 40,51 | 1,63% | - |
| 15.08.2025 | 40,42 | 40,42 | 39,85 | 39,86 | -3,13% | 118,00 |
| 14.08.2025 | 40,45 | 41,15 | 40,45 | 41,15 | 0,12% | 107,00 |
| 13.08.2025 | 41,48 | 41,48 | 41,10 | 41,10 | 0,81% | 333,00 |
| 12.08.2025 | 40,42 | 40,89 | 40,42 | 40,77 | 0,74% | 536,00 |
| 11.08.2025 | 40,47 | 40,47 | 40,47 | 40,47 | -1,65% | - |
| 08.08.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 1,08% | - |
| 07.08.2025 | 40,55 | 40,81 | 40,55 | 40,71 | 2,70% | 75,00 |
| 06.08.2025 | 39,58 | 39,64 | 39,58 | 39,64 | 0,10% | 91,00 |
| 05.08.2025 | 39,51 | 39,60 | 39,51 | 39,60 | -3,86% | 128,00 |
| 01.08.2025 | 41,19 | 41,19 | 41,19 | 41,19 | -5,55% | 148,00 |
| 31.07.2025 | 46,15 | 46,15 | 43,61 | 43,61 | -7,43% | 2.274,00 |
| 30.07.2025 | 47,01 | 47,11 | 47,01 | 47,11 | -1,03% | 114,00 |
| 29.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 5,54% | - |
| 24.07.2025 | 45,51 | 45,51 | 45,02 | 45,10 | -1,68% | 820,00 |
| 23.07.2025 | 45,25 | 45,87 | 45,25 | 45,87 | 3,57% | 204,00 |
| 22.07.2025 | 44,16 | 44,29 | 44,16 | 44,29 | 0,73% | 110,00 |
| 21.07.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 1,99% | - |
| 18.07.2025 | 43,70 | 43,70 | 43,11 | 43,11 | -1,78% | 175,00 |
| 17.07.2025 | 43,89 | 43,89 | 43,89 | 43,89 | -0,75% | - |
| 16.07.2025 | 44,22 | 44,22 | 44,22 | 44,22 | -0,99% | 79,00 |
| 15.07.2025 | 44,40 | 44,66 | 44,40 | 44,66 | 0,36% | 224,00 |
| 14.07.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -0,16% | - |
| 11.07.2025 | 44,55 | 44,57 | 44,52 | 44,57 | -0,73% | 26,00 |
| 10.07.2025 | 44,33 | 44,94 | 44,33 | 44,90 | 4,08% | 76,00 |
| 09.07.2025 | 43,00 | 43,26 | 42,99 | 43,14 | 0,40% | 388,00 |
| 08.07.2025 | 42,97 | 42,97 | 42,97 | 42,97 | 1,27% | - |
| 07.07.2025 | 42,42 | 42,46 | 42,42 | 42,43 | -0,33% | 79,00 |
| 04.07.2025 | 42,80 | 42,80 | 42,57 | 42,57 | -0,63% | 233,00 |
| 03.07.2025 | 42,77 | 42,84 | 42,77 | 42,84 | 1,04% | 128,00 |
| 02.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 01.07.2025 | 40,98 | 41,60 | 40,98 | 41,60 | 4,23% | 37,00 |
| 30.06.2025 | 40,60 | 40,60 | 39,91 | 39,91 | -2,01% | 133,00 |
| 27.06.2025 | 40,73 | 40,73 | 40,73 | 40,73 | 2,21% | - |
| 26.06.2025 | 39,80 | 39,85 | 39,80 | 39,85 | -0,05% | 11,00 |
| 25.06.2025 | 39,93 | 39,93 | 39,87 | 39,87 | -0,80% | 133,00 |
| 24.06.2025 | 39,96 | 40,19 | 39,96 | 40,19 | 2,66% | 38,00 |
| 23.06.2025 | 39,49 | 39,49 | 39,15 | 39,15 | -2,66% | 44,00 |
| 20.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,85% | - |