55,564$
-0,88%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,80 | 56,31 | 54,91 | 55,56 | -0,89% | 5.739.124,00 |
| 20.02.2025 | 56,83 | 57,09 | 55,28 | 56,06 | -1,91% | 6.321.809,00 |
| 19.02.2025 | 56,71 | 57,50 | 56,58 | 57,15 | -0,23% | 6.764.240,00 |
| 18.02.2025 | 55,92 | 57,55 | 55,86 | 57,28 | 1,81% | 7.137.145,00 |
| 17.02.2025 | 56,26 | 56,27 | 56,17 | 56,26 | 0,25% | - |
| 14.02.2025 | 55,83 | 56,55 | 55,56 | 56,12 | 1,23% | 7.666.293,00 |
| 13.02.2025 | 55,18 | 56,02 | 55,15 | 55,44 | 1,48% | 11.234.203,00 |
| 12.02.2025 | 54,97 | 55,14 | 54,15 | 54,63 | -1,82% | 8.667.119,00 |
| 11.02.2025 | 54,60 | 55,86 | 54,46 | 55,64 | 1,51% | 12.376.519,00 |
| 10.02.2025 | 56,02 | 56,05 | 54,34 | 54,81 | -2,25% | 15.645.394,00 |
| 07.02.2025 | 55,45 | 57,05 | 55,44 | 56,07 | 0,59% | 46.714.238,00 |
| 06.02.2025 | 54,22 | 55,90 | 54,22 | 55,74 | 3,45% | 35.554.535,00 |
| 05.02.2025 | 53,26 | 54,32 | 52,24 | 53,88 | -0,02% | 20.261.506,00 |
| 04.02.2025 | 55,53 | 55,53 | 53,76 | 53,89 | -3,47% | 58.185.463,00 |
| 03.02.2025 | 54,47 | 55,94 | 54,47 | 55,83 | 0,36% | 10.314.748,00 |
| 31.01.2025 | 56,15 | 58,11 | 55,34 | 55,63 | -2,49% | 36.747.890,00 |
| 30.01.2025 | 55,21 | 57,73 | 54,49 | 57,05 | -1,60% | 13.415.410,00 |
| 29.01.2025 | 58,20 | 58,98 | 57,71 | 57,98 | -1,93% | 11.311.783,00 |
| 28.01.2025 | 58,82 | 59,36 | 58,18 | 59,12 | -0,29% | 6.895.496,00 |
| 27.01.2025 | 59,46 | 60,14 | 58,72 | 59,29 | -1,33% | 9.148.521,00 |
| 24.01.2025 | 59,19 | 60,15 | 58,49 | 60,09 | 2,54% | 8.813.920,00 |
| 23.01.2025 | 58,13 | 58,63 | 57,86 | 58,60 | 0,70% | 4.741.197,00 |
| 22.01.2025 | 58,40 | 58,43 | 57,83 | 58,19 | -0,50% | 5.058.773,00 |
| 21.01.2025 | 57,34 | 58,50 | 57,34 | 58,48 | 2,72% | 4.746.769,00 |
| 17.01.2025 | 56,55 | 57,01 | 56,35 | 56,93 | 1,19% | 4.816.215,00 |
| 16.01.2025 | 55,70 | 56,36 | 55,27 | 56,26 | 1,08% | 2.920.652,00 |
| 15.01.2025 | 55,95 | 56,35 | 55,02 | 55,66 | 0,43% | 3.972.240,00 |
| 14.01.2025 | 53,83 | 55,42 | 53,75 | 55,42 | 2,84% | 3.767.567,00 |
| 13.01.2025 | 53,28 | 53,95 | 52,98 | 53,89 | -0,37% | 6.044.200,00 |
| 10.01.2025 | 54,68 | 54,90 | 54,08 | 54,09 | -1,08% | 4.910.281,00 |
| 08.01.2025 | 53,36 | 54,75 | 53,30 | 54,68 | 2,00% | 4.125.044,00 |
| 07.01.2025 | 53,50 | 53,78 | 53,06 | 53,61 | 0,21% | 4.091.490,00 |
| 06.01.2025 | 53,25 | 53,54 | 53,08 | 53,50 | 1,23% | 3.889.293,00 |
| 03.01.2025 | 53,25 | 53,55 | 52,68 | 52,85 | -0,58% | 3.017.790,00 |
| 02.01.2025 | 54,08 | 54,35 | 52,84 | 53,16 | -1,23% | 3.501.582,00 |
| 31.12.2024 | 54,07 | 54,15 | 53,50 | 53,82 | 0,32% | 1.642.291,00 |
| 30.12.2024 | 54,08 | 54,17 | 53,46 | 53,65 | -1,54% | 2.319.522,00 |
| 27.12.2024 | 55,00 | 55,16 | 54,27 | 54,49 | -1,30% | 1.681.190,00 |
| 26.12.2024 | 55,10 | 55,35 | 54,89 | 55,21 | 0,18% | 1.742.960,00 |
| 24.12.2024 | 54,85 | 55,15 | 54,60 | 55,11 | 1,14% | 879.393,00 |
| 23.12.2024 | 54,05 | 54,49 | 53,35 | 54,49 | 0,07% | 2.549.026,00 |
| 20.12.2024 | 53,67 | 54,49 | 53,51 | 54,45 | 1,13% | 6.736.962,00 |
| 19.12.2024 | 53,50 | 54,08 | 53,05 | 53,84 | 0,37% | 3.787.860,00 |
| 18.12.2024 | 55,45 | 55,71 | 53,59 | 53,64 | -2,90% | 2.882.771,00 |
| 17.12.2024 | 55,51 | 55,75 | 55,13 | 55,24 | -0,99% | 2.236.122,00 |
| 16.12.2024 | 55,69 | 56,14 | 55,61 | 55,79 | 0,45% | 3.044.810,00 |
| 13.12.2024 | 54,90 | 55,61 | 54,71 | 55,54 | 1,24% | 3.254.901,00 |
| 12.12.2024 | 54,05 | 55,35 | 53,86 | 54,86 | 0,62% | 3.228.953,00 |
| 11.12.2024 | 54,53 | 54,83 | 54,11 | 54,52 | -0,44% | 4.205.366,00 |
| 10.12.2024 | 55,47 | 55,55 | 54,63 | 54,76 | -1,83% | 2.936.863,00 |
| 09.12.2024 | 57,00 | 57,20 | 55,63 | 55,78 | -1,76% | 4.044.519,00 |
| 06.12.2024 | 57,00 | 57,05 | 56,30 | 56,78 | 0,12% | 2.204.680,00 |
| 05.12.2024 | 57,08 | 57,43 | 56,61 | 56,71 | -1,75% | 3.732.426,00 |
| 04.12.2024 | 58,50 | 58,64 | 57,49 | 57,72 | -1,69% | 3.297.260,00 |
| 03.12.2024 | 58,20 | 58,90 | 57,92 | 58,71 | 0,43% | 2.803.561,00 |
| 02.12.2024 | 58,51 | 58,59 | 57,48 | 58,46 | -0,63% | 2.968.849,00 |
| 29.11.2024 | 58,27 | 58,98 | 57,96 | 58,83 | 0,77% | 1.819.835,00 |
| 27.11.2024 | 59,26 | 59,26 | 58,15 | 58,38 | -1,23% | 2.350.844,00 |
| 26.11.2024 | 59,70 | 59,85 | 58,58 | 59,11 | -0,77% | 4.450.016,00 |
| 25.11.2024 | 59,75 | 60,36 | 59,17 | 59,57 | 0,42% | 6.833.645,00 |
| 22.11.2024 | 58,94 | 59,98 | 58,57 | 59,32 | 0,24% | 3.454.768,00 |
| 21.11.2024 | 58,18 | 59,53 | 57,94 | 59,18 | 0,58% | 4.161.736,00 |
| 20.11.2024 | 57,40 | 60,22 | 57,10 | 58,84 | 1,73% | 8.010.723,00 |
| 19.11.2024 | 56,62 | 58,00 | 56,62 | 57,84 | 0,24% | 4.262.899,00 |
| 18.11.2024 | 57,40 | 58,25 | 57,26 | 57,70 | 0,21% | 3.876.744,00 |
| 15.11.2024 | 56,04 | 57,68 | 56,01 | 57,58 | 1,14% | 5.336.208,00 |
| 14.11.2024 | 55,97 | 56,97 | 55,91 | 56,93 | 0,98% | 3.813.686,00 |
| 13.11.2024 | 55,82 | 57,01 | 55,82 | 56,38 | -1,62% | 5.863.434,00 |
| 12.11.2024 | 57,23 | 57,57 | 56,58 | 57,31 | -0,61% | 3.386.106,00 |
| 11.11.2024 | 57,42 | 58,10 | 57,39 | 57,66 | 0,49% | 2.368.284,00 |
| 08.11.2024 | 57,98 | 58,59 | 57,36 | 57,38 | -1,76% | 4.448.308,00 |
| 07.11.2024 | 58,68 | 59,14 | 58,16 | 58,41 | -0,71% | 4.291.471,00 |
| 06.11.2024 | 59,35 | 59,52 | 58,08 | 58,83 | 2,21% | 6.534.038,00 |
| 05.11.2024 | 56,76 | 57,80 | 56,70 | 57,56 | 1,70% | 7.458.680,00 |
| 04.11.2024 | 56,05 | 56,90 | 56,04 | 56,60 | 1,49% | 6.933.136,00 |
| 01.11.2024 | 55,20 | 55,88 | 54,70 | 55,77 | 0,41% | 10.454.784,00 |
| 31.10.2024 | 52,51 | 56,26 | 52,50 | 55,54 | 13,28% | 14.159.625,00 |
| 30.10.2024 | 47,52 | 49,47 | 47,47 | 49,03 | 3,68% | 9.491.582,00 |
| 29.10.2024 | 48,40 | 48,59 | 47,25 | 47,29 | -2,78% | 5.021.103,00 |
| 28.10.2024 | 48,25 | 48,95 | 48,25 | 48,64 | 0,14% | 4.221.647,00 |
| 25.10.2024 | 48,72 | 48,96 | 48,30 | 48,57 | -0,14% | 2.472.828,00 |
| 24.10.2024 | 49,10 | 49,14 | 48,41 | 48,64 | -0,84% | 4.320.668,00 |
| 23.10.2024 | 47,87 | 49,12 | 47,74 | 49,05 | 3,20% | 4.714.216,00 |
| 22.10.2024 | 46,79 | 47,71 | 46,77 | 47,53 | 1,28% | 5.170.077,00 |
| 21.10.2024 | 46,60 | 46,96 | 46,38 | 46,93 | 0,32% | 4.642.270,00 |
| 18.10.2024 | 46,50 | 46,81 | 45,73 | 46,78 | 0,32% | 5.304.756,00 |
| 17.10.2024 | 47,30 | 47,52 | 46,38 | 46,63 | -2,81% | 6.931.423,00 |
| 16.10.2024 | 47,70 | 48,16 | 47,61 | 47,98 | 0,50% | 4.901.721,00 |
| 15.10.2024 | 48,08 | 48,25 | 47,59 | 47,74 | -0,71% | 6.317.461,00 |
| 14.10.2024 | 47,73 | 48,24 | 47,61 | 48,08 | -0,23% | 2.328.879,00 |
| 11.10.2024 | 47,00 | 48,43 | 47,00 | 48,19 | 2,53% | 4.481.173,00 |
| 10.10.2024 | 47,10 | 47,10 | 46,61 | 47,00 | -0,21% | 2.660.705,00 |
| 09.10.2024 | 47,17 | 47,66 | 46,88 | 47,10 | -0,51% | 2.937.895,00 |
| 08.10.2024 | 47,06 | 47,79 | 46,83 | 47,34 | -0,73% | 3.957.545,00 |
| 07.10.2024 | 47,52 | 47,89 | 47,05 | 47,69 | -1,73% | 6.429.320,00 |
| 04.10.2024 | 48,25 | 48,60 | 47,65 | 48,53 | 1,21% | 3.648.403,00 |
| 03.10.2024 | 47,93 | 48,27 | 47,57 | 47,95 | -0,33% | 3.106.787,00 |
| 02.10.2024 | 48,55 | 49,23 | 48,10 | 48,11 | -2,24% | 3.267.057,00 |
| 01.10.2024 | 48,91 | 49,35 | 48,39 | 49,21 | 0,74% | 3.096.123,00 |
| 30.09.2024 | 48,61 | 49,05 | 48,35 | 48,85 | -0,39% | 4.870.753,00 |