48,713$
-2,53%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 49,72 | 50,00 | 48,65 | 48,71 | -2,54% | 4.861.050,00 |
| 19.09.2024 | 50,38 | 50,68 | 49,89 | 49,98 | 0,89% | 3.587.882,00 |
| 18.09.2024 | 49,90 | 50,45 | 49,52 | 49,54 | 0,10% | 2.729.639,00 |
| 17.09.2024 | 49,96 | 50,55 | 49,25 | 49,49 | -0,68% | 4.997.001,00 |
| 16.09.2024 | 49,48 | 50,17 | 48,88 | 49,83 | 2,32% | 5.851.830,00 |
| 13.09.2024 | 48,31 | 49,39 | 48,25 | 48,70 | 1,59% | 3.988.965,00 |
| 12.09.2024 | 47,31 | 48,04 | 47,15 | 47,94 | 1,72% | 3.473.010,00 |
| 11.09.2024 | 46,76 | 47,19 | 46,32 | 47,13 | 0,15% | 3.769.836,00 |
| 10.09.2024 | 47,61 | 47,61 | 46,97 | 47,06 | -1,16% | 2.596.346,00 |
| 09.09.2024 | 47,06 | 47,90 | 46,77 | 47,61 | 1,06% | 3.237.376,00 |
| 06.09.2024 | 47,30 | 47,82 | 46,75 | 47,11 | -0,86% | 3.593.640,00 |
| 05.09.2024 | 47,60 | 47,68 | 46,84 | 47,52 | 0,44% | 3.163.742,00 |
| 04.09.2024 | 47,57 | 47,73 | 47,09 | 47,31 | -0,96% | 3.096.024,00 |
| 03.09.2024 | 47,93 | 48,47 | 47,70 | 47,77 | -1,34% | 2.940.039,00 |
| 30.08.2024 | 47,90 | 48,45 | 47,52 | 48,42 | 0,64% | 4.194.132,00 |
| 29.08.2024 | 48,75 | 48,75 | 47,91 | 48,11 | -0,78% | 2.202.322,00 |
| 28.08.2024 | 48,94 | 49,16 | 48,40 | 48,49 | -1,02% | 2.595.849,00 |
| 27.08.2024 | 48,49 | 49,02 | 48,34 | 48,99 | 0,68% | 4.548.068,00 |
| 26.08.2024 | 48,98 | 49,24 | 48,59 | 48,66 | -0,49% | 5.206.270,00 |
| 23.08.2024 | 48,20 | 49,04 | 48,07 | 48,90 | 1,96% | 3.084.862,00 |
| 22.08.2024 | 48,25 | 48,30 | 47,83 | 47,96 | -0,50% | 2.197.284,00 |
| 21.08.2024 | 47,93 | 48,22 | 47,49 | 48,20 | 1,58% | 2.367.632,00 |
| 20.08.2024 | 47,60 | 47,77 | 47,20 | 47,45 | -0,38% | 3.576.315,00 |
| 19.08.2024 | 47,08 | 47,70 | 46,85 | 47,63 | 1,17% | 5.297.918,00 |
| 16.08.2024 | 46,46 | 47,22 | 46,14 | 47,08 | 0,43% | 4.172.532,00 |
| 15.08.2024 | 46,10 | 47,16 | 46,04 | 46,88 | 1,65% | 7.447.452,00 |
| 14.08.2024 | 45,83 | 46,66 | 45,26 | 46,12 | 1,97% | 5.181.614,00 |
| 13.08.2024 | 44,60 | 45,39 | 44,44 | 45,23 | 1,62% | 3.211.849,00 |
| 12.08.2024 | 44,69 | 44,78 | 44,34 | 44,51 | 0,36% | 2.048.813,00 |
| 09.08.2024 | 44,80 | 44,86 | 44,10 | 44,35 | -1,11% | 2.214.518,00 |
| 08.08.2024 | 44,48 | 45,20 | 44,34 | 44,85 | 1,29% | 2.698.699,00 |
| 07.08.2024 | 45,04 | 45,37 | 44,21 | 44,28 | -1,67% | 5.150.228,00 |
| 06.08.2024 | 43,78 | 45,48 | 43,72 | 45,03 | 1,35% | 4.069.747,00 |
| 05.08.2024 | 44,00 | 44,46 | 43,74 | 44,43 | -3,29% | 5.685.381,00 |
| 02.08.2024 | 45,48 | 46,00 | 44,92 | 45,94 | -1,48% | 6.446.513,00 |
| 01.08.2024 | 46,39 | 46,65 | 45,98 | 46,63 | 0,32% | 3.782.535,00 |
| 31.07.2024 | 46,03 | 46,72 | 45,76 | 46,48 | 1,22% | 6.271.753,00 |
| 30.07.2024 | 46,53 | 46,58 | 44,25 | 45,92 | -1,54% | 3.668.054,00 |
| 29.07.2024 | 46,89 | 46,92 | 46,20 | 46,64 | -0,60% | 3.106.905,00 |
| 26.07.2024 | 46,75 | 47,30 | 46,33 | 46,92 | 1,51% | 5.541.837,00 |
| 25.07.2024 | 44,65 | 46,50 | 44,52 | 46,22 | -0,13% | 12.605.748,00 |
| 24.07.2024 | 45,54 | 47,30 | 44,97 | 46,28 | 0,78% | 15.253.287,00 |
| 23.07.2024 | 46,09 | 46,18 | 45,52 | 45,92 | -1,23% | 5.522.132,00 |
| 22.07.2024 | 45,90 | 46,68 | 45,76 | 46,49 | 1,68% | 6.366.406,00 |
| 19.07.2024 | 45,70 | 46,04 | 45,49 | 45,72 | -0,33% | 4.219.169,00 |
| 18.07.2024 | 45,79 | 46,22 | 45,49 | 45,87 | 0,26% | 4.428.971,00 |
| 17.07.2024 | 45,30 | 46,11 | 45,15 | 45,75 | 0,53% | 7.110.961,00 |
| 16.07.2024 | 44,16 | 45,58 | 44,04 | 45,51 | 3,10% | 5.715.918,00 |
| 15.07.2024 | 43,68 | 44,26 | 43,44 | 44,14 | 1,17% | 4.808.513,00 |
| 12.07.2024 | 43,08 | 43,82 | 42,73 | 43,63 | 1,68% | 3.594.496,00 |
| 11.07.2024 | 42,79 | 43,09 | 42,35 | 42,91 | 0,49% | 4.210.762,00 |
| 10.07.2024 | 42,66 | 42,80 | 42,27 | 42,70 | 0,35% | 4.194.509,00 |
| 09.07.2024 | 43,00 | 43,03 | 42,38 | 42,55 | -1,44% | 4.306.567,00 |
| 08.07.2024 | 42,64 | 43,20 | 42,26 | 43,17 | 0,82% | 4.361.366,00 |
| 05.07.2024 | 43,48 | 43,51 | 42,49 | 42,82 | -1,65% | 5.516.354,00 |
| 03.07.2024 | 43,60 | 43,95 | 43,31 | 43,54 | 0,09% | 3.210.348,00 |
| 02.07.2024 | 42,94 | 43,53 | 42,65 | 43,50 | 0,37% | 11.303.543,00 |
| 01.07.2024 | 43,14 | 43,48 | 42,70 | 43,34 | 0,44% | 6.219.280,00 |
| 28.06.2024 | 42,51 | 43,45 | 42,48 | 43,15 | -0,23% | 11.239.874,00 |
| 27.06.2024 | 41,98 | 43,65 | 41,50 | 43,25 | -7,21% | 35.277.604,00 |
| 26.06.2024 | 46,31 | 46,70 | 46,15 | 46,61 | 0,04% | 5.440.534,00 |
| 25.06.2024 | 47,13 | 47,36 | 46,29 | 46,59 | -1,54% | 4.904.878,00 |
| 24.06.2024 | 46,49 | 47,40 | 46,23 | 47,32 | 2,69% | 7.529.546,00 |
| 21.06.2024 | 46,25 | 46,50 | 45,55 | 46,08 | -1,01% | 6.168.675,00 |
| 20.06.2024 | 46,27 | 46,77 | 46,06 | 46,55 | 0,65% | 4.286.131,00 |
| 18.06.2024 | 45,46 | 46,40 | 45,28 | 46,25 | 1,94% | 4.494.468,00 |
| 17.06.2024 | 44,95 | 45,49 | 44,47 | 45,37 | 1,07% | 2.677.928,00 |
| 14.06.2024 | 45,11 | 45,59 | 44,83 | 44,89 | -1,01% | 3.099.169,00 |
| 13.06.2024 | 44,93 | 46,06 | 44,57 | 45,35 | 0,98% | 4.066.981,00 |
| 12.06.2024 | 45,55 | 45,55 | 44,47 | 44,91 | -0,31% | 3.331.301,00 |
| 11.06.2024 | 45,07 | 45,40 | 44,67 | 45,05 | 0,58% | 5.069.707,00 |
| 10.06.2024 | 45,25 | 45,28 | 44,34 | 44,79 | -0,93% | 7.930.649,00 |
| 07.06.2024 | 44,01 | 46,34 | 43,90 | 45,21 | 1,76% | 7.824.979,00 |
| 06.06.2024 | 44,51 | 44,80 | 43,92 | 44,43 | 0,07% | 4.333.184,00 |
| 05.06.2024 | 44,15 | 44,51 | 43,75 | 44,40 | 0,41% | 2.841.241,00 |
| 04.06.2024 | 44,79 | 45,02 | 43,99 | 44,22 | -2,92% | 3.723.523,00 |
| 03.06.2024 | 45,08 | 45,93 | 44,43 | 45,55 | 1,02% | 4.915.425,00 |
| 31.05.2024 | 44,58 | 45,21 | 44,08 | 45,09 | 1,14% | 5.906.228,00 |
| 30.05.2024 | 44,79 | 44,79 | 43,83 | 44,58 | 0,41% | 3.750.320,00 |
| 29.05.2024 | 44,94 | 44,99 | 44,21 | 44,40 | -1,66% | 6.078.413,00 |
| 28.05.2024 | 45,20 | 45,64 | 45,00 | 45,15 | -0,68% | 7.725.204,00 |
| 24.05.2024 | 45,34 | 46,10 | 44,24 | 45,46 | 2,94% | 9.638.081,00 |
| 23.05.2024 | 42,37 | 44,50 | 42,32 | 44,16 | 4,89% | 12.692.152,00 |
| 22.05.2024 | 41,00 | 42,13 | 41,00 | 42,10 | 0,50% | 7.470.597,00 |
| 21.05.2024 | 41,73 | 42,00 | 41,22 | 41,89 | 1,72% | 7.618.972,00 |
| 20.05.2024 | 40,73 | 42,82 | 40,63 | 41,18 | 1,33% | 5.792.780,00 |
| 17.05.2024 | 40,50 | 40,95 | 40,39 | 40,64 | 0,30% | 3.675.722,00 |
| 16.05.2024 | 39,66 | 40,69 | 39,51 | 40,52 | 2,04% | 4.474.303,00 |
| 15.05.2024 | 39,91 | 40,25 | 39,53 | 39,71 | -0,35% | 4.878.816,00 |
| 14.05.2024 | 39,72 | 39,92 | 39,13 | 39,85 | 0,84% | 3.621.706,00 |
| 13.05.2024 | 38,64 | 39,58 | 38,55 | 39,52 | 2,44% | 6.035.196,00 |
| 10.05.2024 | 39,89 | 39,89 | 38,10 | 38,58 | -3,16% | 8.251.562,00 |
| 09.05.2024 | 39,19 | 40,06 | 39,10 | 39,84 | 1,43% | 9.311.783,00 |
| 08.05.2024 | 38,25 | 39,38 | 38,21 | 39,28 | 1,13% | 8.103.371,00 |
| 07.05.2024 | 37,02 | 41,30 | 36,88 | 38,84 | 5,20% | 28.917.781,00 |
| 06.05.2024 | 36,57 | 37,23 | 36,22 | 36,92 | 1,76% | 5.777.032,00 |
| 03.05.2024 | 36,08 | 36,32 | 35,76 | 36,28 | 1,31% | 5.818.438,00 |
| 02.05.2024 | 35,50 | 36,08 | 35,13 | 35,81 | 1,50% | 5.938.947,00 |
| 01.05.2024 | 34,77 | 35,52 | 34,54 | 35,28 | 0,97% | 6.827.231,00 |
| 30.04.2024 | 34,94 | 35,27 | 34,61 | 34,94 | -1,08% | 6.933.516,00 |