33,435$
0,34%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 33,84 | 34,03 | 32,88 | 33,32 | -2,00% | 5.461.168,00 |
| 28.09.2026 | 34,59 | 34,83 | 33,93 | 34,00 | -2,91% | 5.571.051,00 |
| 25.09.2026 | 35,22 | 35,44 | 34,76 | 35,02 | 0,40% | 4.466.024,00 |
| 24.09.2026 | 35,63 | 35,78 | 34,40 | 34,88 | -2,30% | 4.675.046,00 |
| 23.09.2026 | 35,79 | 36,28 | 35,68 | 35,70 | -0,03% | 3.803.982,00 |
| 22.09.2026 | 35,93 | 36,10 | 35,42 | 35,71 | 1,08% | 5.294.813,00 |
| 21.09.2026 | 35,48 | 36,26 | 35,27 | 35,33 | 2,32% | 4.820.484,00 |
| 18.09.2026 | 34,65 | 35,04 | 34,05 | 34,53 | -2,87% | 8.544.362,00 |
| 17.09.2026 | 34,80 | 35,84 | 34,16 | 35,55 | 4,37% | 8.827.267,00 |
| 16.09.2026 | 34,30 | 34,63 | 33,48 | 34,06 | 0,21% | 5.272.349,00 |
| 15.09.2026 | 34,32 | 34,60 | 33,64 | 33,99 | -0,76% | 6.077.802,00 |
| 14.09.2026 | 34,02 | 34,86 | 33,94 | 34,25 | -0,32% | 5.778.727,00 |
| 11.09.2026 | 35,12 | 35,13 | 34,21 | 34,36 | 0,20% | 4.586.504,00 |
| 10.09.2026 | 34,74 | 34,78 | 33,82 | 34,29 | -1,01% | 5.471.034,00 |
| 09.09.2026 | 36,38 | 36,57 | 34,64 | 34,64 | -5,07% | 4.038.474,00 |
| 08.09.2026 | 36,70 | 37,46 | 36,48 | 36,49 | -2,01% | 4.523.637,00 |
| 04.09.2026 | 36,39 | 37,76 | 36,36 | 37,24 | 2,20% | 3.907.329,00 |
| 03.09.2026 | 36,66 | 37,18 | 35,52 | 36,44 | 0,39% | 4.256.544,00 |
| 02.09.2026 | 36,63 | 37,38 | 36,13 | 36,30 | -0,44% | 4.995.867,00 |
| 01.09.2026 | 37,70 | 37,90 | 36,26 | 36,46 | -3,88% | 6.522.019,00 |
| 31.08.2026 | 39,07 | 39,20 | 37,80 | 37,93 | -3,51% | 4.883.238,00 |
| 28.08.2026 | 40,21 | 40,32 | 39,14 | 39,31 | -1,43% | 3.520.436,00 |
| 27.08.2026 | 40,51 | 41,19 | 39,82 | 39,88 | -3,65% | 4.009.894,00 |
| 26.08.2026 | 40,92 | 41,83 | 40,73 | 41,39 | 0,98% | 3.370.442,00 |
| 25.08.2026 | 41,17 | 41,25 | 40,50 | 40,99 | -0,12% | 3.658.129,00 |
| 24.08.2026 | 41,75 | 42,21 | 40,87 | 41,04 | -1,08% | 3.630.285,00 |
| 21.08.2026 | 41,11 | 41,70 | 40,43 | 41,49 | 2,80% | 3.123.592,00 |
| 20.08.2026 | 40,39 | 41,23 | 39,99 | 40,36 | -1,70% | 2.880.950,00 |
| 19.08.2026 | 40,65 | 41,65 | 40,48 | 41,06 | 2,52% | 3.087.258,00 |
| 18.08.2026 | 40,13 | 40,58 | 39,99 | 40,05 | -0,52% | 3.435.368,00 |
| 17.08.2026 | 40,31 | 40,54 | 39,92 | 40,26 | -1,18% | 2.823.462,00 |
| 14.08.2026 | 40,71 | 41,07 | 40,44 | 40,74 | -0,92% | 2.961.493,00 |
| 13.08.2026 | 41,50 | 41,73 | 40,85 | 41,12 | -0,05% | 3.838.161,00 |
| 12.08.2026 | 42,11 | 42,11 | 40,71 | 41,14 | -1,58% | 4.992.120,00 |
| 11.08.2026 | 41,06 | 41,97 | 40,86 | 41,80 | 1,11% | 3.425.870,00 |
| 10.08.2026 | 41,29 | 41,50 | 40,99 | 41,34 | -0,58% | 2.561.140,00 |
| 07.08.2026 | 40,33 | 41,88 | 40,03 | 41,58 | 2,59% | 3.593.985,00 |
| 06.08.2026 | 42,04 | 42,04 | 40,46 | 40,53 | -4,07% | 3.603.416,00 |
| 05.08.2026 | 41,51 | 42,87 | 41,51 | 42,25 | -0,14% | 5.300.186,00 |
| 04.08.2026 | 41,67 | 42,54 | 41,43 | 42,31 | 2,07% | 4.351.360,00 |
| 03.08.2026 | 41,73 | 42,15 | 41,12 | 41,45 | 1,52% | 4.307.561,00 |
| 31.07.2026 | 43,98 | 43,99 | 40,79 | 40,83 | -5,38% | 7.396.522,00 |
| 30.07.2026 | 44,02 | 44,02 | 42,04 | 43,15 | 1,20% | 7.357.743,00 |
| 29.07.2026 | 42,95 | 43,62 | 42,44 | 42,64 | -3,29% | 5.701.352,00 |
| 28.07.2026 | 43,57 | 44,82 | 43,35 | 44,09 | 3,96% | 7.243.761,00 |
| 27.07.2026 | 42,75 | 43,43 | 41,99 | 42,41 | 0,59% | 7.139.459,00 |
| 24.07.2026 | 37,75 | 42,32 | 37,71 | 42,16 | 11,21% | 11.975.298,00 |
| 23.07.2026 | 37,71 | 38,73 | 37,40 | 37,91 | -0,47% | 4.465.619,00 |
| 22.07.2026 | 36,42 | 38,20 | 36,40 | 38,09 | 4,79% | 5.016.309,00 |
| 21.07.2026 | 36,71 | 36,85 | 35,95 | 36,35 | 0,28% | 5.997.505,00 |
| 20.07.2026 | 37,75 | 37,82 | 36,22 | 36,25 | -3,49% | 5.820.545,00 |
| 17.07.2026 | 38,24 | 38,82 | 37,12 | 37,56 | -0,82% | 3.726.454,00 |
| 16.07.2026 | 36,87 | 37,92 | 36,72 | 37,87 | 3,08% | 4.485.130,00 |
| 15.07.2026 | 37,00 | 37,56 | 36,64 | 36,74 | 0,66% | 5.839.558,00 |
| 14.07.2026 | 36,87 | 37,06 | 35,87 | 36,50 | -1,35% | 5.414.285,00 |
| 13.07.2026 | 38,36 | 38,60 | 36,81 | 37,00 | -2,45% | 6.606.053,00 |
| 10.07.2026 | 37,62 | 38,60 | 37,28 | 37,93 | 2,02% | 5.040.943,00 |
| 09.07.2026 | 37,22 | 37,63 | 36,63 | 37,18 | 1,39% | 5.757.410,00 |
| 08.07.2026 | 37,51 | 37,51 | 35,99 | 36,67 | -3,30% | 4.868.617,00 |
| 07.07.2026 | 38,83 | 38,91 | 37,85 | 37,92 | -1,71% | 4.642.739,00 |
| 06.07.2026 | 38,33 | 38,82 | 38,06 | 38,58 | -0,54% | 4.138.970,00 |
| 02.07.2026 | 38,38 | 38,91 | 37,75 | 38,79 | 1,17% | 3.340.252,00 |
| 01.07.2026 | 38,02 | 39,03 | 37,89 | 38,34 | 0,63% | 4.196.724,00 |
| 30.06.2026 | 37,96 | 38,25 | 37,56 | 38,10 | -0,34% | 4.784.958,00 |
| 29.06.2026 | 38,24 | 38,38 | 37,42 | 38,23 | -1,37% | 4.768.064,00 |
| 26.06.2026 | 38,62 | 39,06 | 38,43 | 38,76 | -0,67% | 4.950.212,00 |
| 25.06.2026 | 38,80 | 39,82 | 38,40 | 39,02 | 1,88% | 6.966.344,00 |
| 24.06.2026 | 37,06 | 38,67 | 36,83 | 38,30 | 4,76% | 6.007.870,00 |
| 23.06.2026 | 36,25 | 37,21 | 36,12 | 36,56 | -0,89% | 4.954.748,00 |
| 22.06.2026 | 37,16 | 37,74 | 36,86 | 36,89 | 0,17% | 8.203.081,00 |
| 19.06.2026 | 36,80 | 36,83 | 36,78 | 36,83 | 0,02% | - |
| 18.06.2026 | 36,36 | 37,83 | 36,36 | 36,82 | 1,83% | 11.515.894,00 |
| 17.06.2026 | 36,08 | 37,31 | 35,85 | 36,16 | 0,03% | 6.902.821,00 |
| 16.06.2026 | 36,52 | 37,15 | 35,92 | 36,15 | -0,66% | 5.301.854,00 |
| 15.06.2026 | 37,08 | 37,81 | 36,32 | 36,39 | 0,66% | 7.483.257,00 |
| 12.06.2026 | 35,44 | 36,22 | 34,64 | 36,15 | 3,43% | 9.354.806,00 |
| 11.06.2026 | 31,81 | 35,23 | 31,81 | 34,95 | 9,73% | 9.754.070,00 |
| 10.06.2026 | 33,94 | 34,02 | 31,78 | 31,85 | -6,65% | 6.302.891,00 |
| 09.06.2026 | 33,17 | 34,13 | 32,79 | 34,12 | 3,83% | 5.656.573,00 |
| 08.06.2026 | 33,25 | 33,43 | 32,66 | 32,86 | -2,23% | 3.924.654,00 |
| 05.06.2026 | 33,54 | 34,29 | 33,17 | 33,61 | -0,80% | 5.145.094,00 |
| 04.06.2026 | 34,05 | 34,53 | 33,39 | 33,88 | 1,44% | 5.366.559,00 |
| 03.06.2026 | 33,42 | 33,86 | 33,08 | 33,40 | -1,27% | 5.033.912,00 |
| 02.06.2026 | 33,39 | 34,27 | 33,22 | 33,83 | 0,42% | 5.582.718,00 |
| 01.06.2026 | 32,94 | 33,83 | 32,32 | 33,69 | 0,66% | 6.007.907,00 |
| 29.05.2026 | 32,94 | 33,83 | 32,67 | 33,47 | 0,45% | 8.823.901,00 |
| 28.05.2026 | 32,00 | 33,47 | 31,60 | 33,32 | 2,78% | 4.940.052,00 |
| 27.05.2026 | 32,32 | 32,74 | 31,99 | 32,42 | 1,44% | 4.588.653,00 |
| 26.05.2026 | 31,69 | 32,10 | 31,54 | 31,96 | 2,14% | 4.954.516,00 |
| 22.05.2026 | 31,19 | 31,49 | 30,94 | 31,29 | -0,67% | 6.173.896,00 |
| 21.05.2026 | 30,56 | 32,00 | 30,18 | 31,50 | 2,01% | 6.170.855,00 |
| 20.05.2026 | 29,55 | 30,90 | 29,26 | 30,88 | 5,11% | 6.553.082,00 |
| 19.05.2026 | 30,25 | 30,35 | 29,36 | 29,38 | -3,36% | 5.017.779,00 |
| 18.05.2026 | 30,45 | 31,09 | 30,33 | 30,40 | 0,46% | 5.746.994,00 |
| 15.05.2026 | 31,26 | 31,51 | 30,13 | 30,26 | -4,24% | 6.549.195,00 |
| 14.05.2026 | 32,35 | 32,37 | 31,53 | 31,60 | -1,19% | 6.713.317,00 |
| 13.05.2026 | 32,87 | 33,27 | 31,94 | 31,98 | -2,71% | 5.726.884,00 |
| 12.05.2026 | 32,77 | 33,16 | 32,14 | 32,87 | 1,23% | 5.469.915,00 |
| 11.05.2026 | 33,00 | 33,01 | 32,45 | 32,47 | -1,70% | 4.692.274,00 |
| 08.05.2026 | 33,24 | 33,41 | 32,72 | 33,03 | -0,15% | 4.919.275,00 |