42,496$
-0,69%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 42,82 | 43,09 | 42,57 | 42,57 | -0,50% | - |
| 21.01.2026 | 41,97 | 43,24 | 41,87 | 42,79 | 2,71% | 7.011.840,00 |
| 20.01.2026 | 42,63 | 42,75 | 41,50 | 41,66 | -3,18% | 7.093.675,00 |
| 19.01.2026 | 42,91 | 43,03 | 42,87 | 43,03 | -0,74% | - |
| 16.01.2026 | 43,30 | 43,54 | 42,88 | 43,35 | -0,71% | 3.917.238,00 |
| 15.01.2026 | 42,84 | 43,84 | 42,58 | 43,66 | 1,91% | 5.126.981,00 |
| 14.01.2026 | 42,91 | 43,49 | 42,32 | 42,84 | 0,66% | 5.017.113,00 |
| 13.01.2026 | 42,44 | 42,83 | 42,24 | 42,56 | 0,47% | 3.898.952,00 |
| 12.01.2026 | 42,72 | 43,02 | 42,17 | 42,36 | -2,26% | 4.108.910,00 |
| 09.01.2026 | 42,43 | 43,41 | 41,63 | 43,34 | 2,99% | 4.422.867,00 |
| 08.01.2026 | 39,66 | 42,45 | 39,45 | 42,08 | 6,37% | 5.771.712,00 |
| 07.01.2026 | 41,32 | 41,59 | 39,47 | 39,56 | -3,51% | 5.951.970,00 |
| 06.01.2026 | 40,40 | 41,54 | 40,19 | 41,00 | 1,18% | 5.768.549,00 |
| 05.01.2026 | 40,06 | 40,85 | 39,92 | 40,52 | 0,67% | 5.704.285,00 |
| 02.01.2026 | 39,65 | 40,49 | 39,09 | 40,25 | 2,18% | 3.448.467,00 |
| 31.12.2025 | 39,62 | 39,83 | 39,38 | 39,39 | -0,86% | 2.524.462,00 |
| 30.12.2025 | 39,72 | 39,93 | 39,62 | 39,73 | -0,33% | 2.071.074,00 |
| 29.12.2025 | 39,80 | 39,90 | 39,49 | 39,86 | -0,08% | 2.938.797,00 |
| 26.12.2025 | 39,41 | 39,91 | 39,26 | 39,89 | 1,32% | 2.502.170,00 |
| 24.12.2025 | 39,31 | 39,44 | 39,03 | 39,37 | -0,23% | 1.064.293,00 |
| 23.12.2025 | 39,41 | 39,61 | 38,99 | 39,46 | 0,43% | 3.319.563,00 |
| 22.12.2025 | 38,18 | 39,29 | 38,15 | 39,29 | 2,75% | 4.492.779,00 |
| 19.12.2025 | 38,45 | 38,55 | 38,03 | 38,24 | -0,93% | 9.265.527,00 |
| 18.12.2025 | 39,03 | 39,24 | 38,36 | 38,60 | -0,23% | 3.485.668,00 |
| 17.12.2025 | 38,41 | 39,10 | 38,24 | 38,69 | 0,21% | 3.495.702,00 |
| 16.12.2025 | 38,63 | 38,98 | 38,42 | 38,61 | 0,03% | 3.918.129,00 |
| 15.12.2025 | 38,87 | 38,88 | 38,40 | 38,60 | 0,16% | 4.468.119,00 |
| 12.12.2025 | 39,23 | 39,23 | 38,41 | 38,54 | -1,31% | 8.580.561,00 |
| 11.12.2025 | 39,13 | 39,81 | 39,00 | 39,05 | -0,18% | 6.118.505,00 |
| 10.12.2025 | 37,85 | 39,20 | 37,47 | 39,12 | 4,10% | 6.782.429,00 |
| 09.12.2025 | 38,41 | 38,53 | 37,54 | 37,58 | -2,41% | 4.599.619,00 |
| 08.12.2025 | 38,98 | 39,08 | 38,37 | 38,51 | -1,41% | 3.716.022,00 |
| 05.12.2025 | 38,95 | 39,66 | 38,68 | 39,06 | -0,18% | 3.397.333,00 |
| 04.12.2025 | 39,13 | 39,48 | 38,94 | 39,13 | -0,23% | 4.444.749,00 |
| 03.12.2025 | 38,08 | 39,24 | 38,07 | 39,22 | 3,62% | 4.949.235,00 |
| 02.12.2025 | 38,65 | 38,69 | 37,40 | 37,85 | -3,42% | 6.193.219,00 |
| 01.12.2025 | 39,10 | 39,47 | 38,81 | 39,19 | -0,73% | 3.201.140,00 |
| 28.11.2025 | 39,14 | 39,70 | 38,98 | 39,48 | 0,30% | 1.681.400,00 |
| 26.11.2025 | 39,03 | 39,45 | 38,67 | 39,36 | 0,59% | 3.301.277,00 |
| 25.11.2025 | 37,89 | 39,32 | 37,89 | 39,13 | 4,10% | 5.149.276,00 |
| 24.11.2025 | 38,21 | 38,50 | 37,55 | 37,59 | -0,21% | 8.743.393,00 |
| 21.11.2025 | 35,88 | 38,10 | 35,82 | 37,67 | 5,81% | 5.525.204,00 |
| 20.11.2025 | 36,59 | 36,83 | 35,56 | 35,60 | -2,17% | 4.366.519,00 |
| 19.11.2025 | 37,09 | 37,10 | 35,98 | 36,39 | -1,25% | 4.073.490,00 |
| 18.11.2025 | 36,60 | 37,56 | 36,51 | 36,85 | 0,44% | 5.337.395,00 |
| 17.11.2025 | 37,16 | 37,28 | 36,60 | 36,69 | -1,77% | 4.240.135,00 |
| 14.11.2025 | 37,11 | 37,39 | 36,63 | 37,35 | -1,43% | 3.707.781,00 |
| 13.11.2025 | 38,38 | 38,98 | 37,78 | 37,89 | -0,73% | 4.020.767,00 |
| 12.11.2025 | 38,57 | 39,06 | 38,14 | 38,17 | -0,86% | 4.444.233,00 |
| 11.11.2025 | 38,16 | 38,72 | 38,02 | 38,50 | 1,50% | 4.025.216,00 |
| 10.11.2025 | 38,05 | 38,16 | 37,03 | 37,93 | -0,45% | 5.067.266,00 |
| 07.11.2025 | 36,58 | 38,18 | 36,37 | 38,10 | 4,27% | 6.325.031,00 |
| 06.11.2025 | 36,32 | 36,60 | 35,79 | 36,54 | 0,61% | 5.052.302,00 |
| 05.11.2025 | 36,29 | 36,67 | 35,86 | 36,32 | -0,66% | 7.425.382,00 |
| 04.11.2025 | 36,58 | 36,86 | 36,30 | 36,56 | -1,00% | 7.133.423,00 |
| 03.11.2025 | 38,14 | 38,37 | 36,68 | 36,93 | -4,43% | 8.036.739,00 |
| 31.10.2025 | 38,34 | 39,49 | 37,70 | 38,64 | 0,03% | 10.404.411,00 |
| 30.10.2025 | 42,68 | 43,03 | 37,75 | 38,63 | -12,66% | 16.290.160,00 |
| 29.10.2025 | 46,56 | 46,56 | 44,06 | 44,23 | -6,15% | 7.383.180,00 |
| 28.10.2025 | 48,05 | 48,19 | 47,01 | 47,13 | -2,20% | 4.441.894,00 |
| 27.10.2025 | 48,79 | 49,00 | 48,09 | 48,19 | -1,39% | 3.734.522,00 |
| 24.10.2025 | 49,56 | 49,69 | 48,54 | 48,87 | -0,51% | 3.862.266,00 |
| 23.10.2025 | 47,05 | 49,28 | 47,02 | 49,12 | 2,44% | 4.571.503,00 |
| 22.10.2025 | 47,49 | 48,57 | 47,41 | 47,95 | 0,57% | 2.716.939,00 |
| 21.10.2025 | 47,82 | 48,64 | 47,29 | 47,68 | -0,44% | 3.301.136,00 |
| 20.10.2025 | 46,84 | 47,98 | 46,61 | 47,89 | 2,93% | 3.292.949,00 |
| 17.10.2025 | 47,08 | 47,36 | 46,23 | 46,53 | -0,24% | - |
| 16.10.2025 | 46,95 | 47,10 | 46,19 | 46,64 | -0,64% | 3.568.564,00 |
| 15.10.2025 | 46,74 | 47,10 | 46,46 | 46,94 | 0,58% | 3.900.159,00 |
| 14.10.2025 | 45,35 | 47,17 | 45,11 | 46,67 | 2,23% | 4.880.795,00 |
| 13.10.2025 | 45,90 | 46,38 | 45,07 | 45,65 | -0,09% | 4.240.252,00 |
| 10.10.2025 | 46,58 | 46,81 | 45,38 | 45,69 | -1,57% | 6.369.672,00 |
| 09.10.2025 | 46,88 | 47,08 | 46,16 | 46,42 | -0,51% | 3.206.557,00 |
| 08.10.2025 | 45,91 | 46,78 | 45,50 | 46,66 | 1,57% | 3.566.278,00 |
| 07.10.2025 | 46,13 | 46,62 | 45,51 | 45,94 | 0,13% | 3.875.330,00 |
| 06.10.2025 | 44,76 | 45,98 | 44,15 | 45,88 | -2,73% | 6.649.302,00 |
| 03.10.2025 | 46,69 | 47,33 | 46,69 | 47,17 | 1,11% | 2.766.501,00 |
| 02.10.2025 | 46,23 | 46,69 | 46,01 | 46,65 | 0,86% | 2.394.288,00 |
| 01.10.2025 | 46,42 | 47,00 | 45,94 | 46,25 | -0,32% | 4.362.248,00 |
| 30.09.2025 | 45,91 | 46,43 | 45,52 | 46,40 | 0,69% | 3.426.160,00 |
| 29.09.2025 | 45,52 | 46,10 | 45,16 | 46,08 | 1,68% | 4.175.108,00 |
| 26.09.2025 | 45,38 | 45,61 | 45,05 | 45,32 | 0,00% | 2.636.989,00 |
| 25.09.2025 | 45,93 | 46,05 | 45,28 | 45,32 | -2,01% | 2.389.962,00 |
| 24.09.2025 | 46,36 | 46,79 | 45,97 | 46,25 | -0,26% | 2.660.742,00 |
| 23.09.2025 | 46,29 | 46,84 | 46,11 | 46,37 | 0,45% | 2.117.100,00 |
| 22.09.2025 | 46,65 | 46,96 | 46,05 | 46,16 | -0,58% | 3.945.057,00 |
| 19.09.2025 | 46,62 | 46,83 | 45,91 | 46,43 | -1,44% | 9.209.782,00 |
| 18.09.2025 | 47,32 | 47,62 | 46,74 | 47,11 | 0,36% | 3.370.130,00 |
| 17.09.2025 | 46,41 | 47,78 | 46,39 | 46,94 | 1,51% | 4.793.633,00 |
| 16.09.2025 | 45,45 | 46,27 | 45,22 | 46,24 | 1,47% | 4.861.782,00 |
| 15.09.2025 | 46,28 | 46,39 | 45,36 | 45,57 | -0,91% | 3.748.290,00 |
| 12.09.2025 | 46,30 | 46,39 | 45,73 | 45,99 | -1,16% | 2.883.451,00 |
| 11.09.2025 | 46,23 | 46,63 | 45,90 | 46,53 | 0,13% | 3.447.323,00 |
| 10.09.2025 | 46,52 | 47,30 | 46,33 | 46,47 | -0,87% | 4.066.751,00 |
| 09.09.2025 | 47,53 | 47,68 | 46,44 | 46,88 | -1,12% | 3.242.931,00 |
| 08.09.2025 | 48,67 | 48,89 | 46,40 | 47,41 | -2,63% | 4.907.355,00 |
| 05.09.2025 | 48,42 | 48,97 | 47,91 | 48,69 | 0,79% | 2.605.844,00 |
| 04.09.2025 | 48,18 | 48,34 | 47,32 | 48,31 | 0,29% | 4.299.554,00 |
| 03.09.2025 | 49,17 | 49,57 | 47,85 | 48,17 | -2,03% | 3.312.248,00 |
| 02.09.2025 | 48,80 | 49,41 | 48,57 | 49,17 | -1,03% | 3.543.676,00 |