53,734$
0,95%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,04 | 54,21 | 53,35 | 53,82 | 1,11% | 152.122,00 |
| 05.06.2025 | 53,20 | 53,72 | 52,50 | 53,23 | 0,21% | 166.947,00 |
| 04.06.2025 | 53,51 | 53,75 | 53,09 | 53,12 | -0,21% | 183.720,00 |
| 03.06.2025 | 52,07 | 53,63 | 52,07 | 53,23 | 0,89% | 262.596,00 |
| 02.06.2025 | 52,93 | 53,08 | 51,55 | 52,76 | -0,40% | 372.727,00 |
| 30.05.2025 | 54,89 | 54,89 | 52,83 | 52,97 | -4,13% | 418.004,00 |
| 29.05.2025 | 55,21 | 55,70 | 54,73 | 55,25 | 1,47% | 229.174,00 |
| 28.05.2025 | 55,44 | 55,44 | 54,32 | 54,45 | -2,03% | 324.423,00 |
| 27.05.2025 | 54,82 | 55,76 | 54,32 | 55,58 | 2,57% | 268.363,00 |
| 23.05.2025 | 54,59 | 54,87 | 54,06 | 54,19 | -2,62% | 322.743,00 |
| 22.05.2025 | 56,28 | 56,40 | 55,56 | 55,65 | -0,91% | 297.500,00 |
| 21.05.2025 | 56,21 | 57,30 | 55,98 | 56,16 | -2,53% | 293.131,00 |
| 20.05.2025 | 56,12 | 57,65 | 56,12 | 57,62 | 1,96% | 368.848,00 |
| 19.05.2025 | 55,60 | 56,94 | 55,04 | 56,51 | 0,53% | 289.383,00 |
| 16.05.2025 | 56,13 | 56,68 | 56,00 | 56,21 | 0,50% | 258.852,00 |
| 15.05.2025 | 56,78 | 56,78 | 55,66 | 55,93 | -1,03% | 324.618,00 |
| 14.05.2025 | 55,97 | 56,58 | 55,55 | 56,51 | 0,96% | 383.810,00 |
| 13.05.2025 | 53,42 | 56,11 | 53,04 | 55,97 | 5,80% | 383.594,00 |
| 12.05.2025 | 54,47 | 56,47 | 52,52 | 52,90 | 0,49% | 696.163,00 |
| 09.05.2025 | 57,76 | 57,77 | 51,60 | 52,64 | -12,56% | 751.489,00 |
| 08.05.2025 | 59,53 | 60,51 | 59,11 | 60,20 | 1,64% | 325.761,00 |
| 07.05.2025 | 59,83 | 59,85 | 58,53 | 59,23 | 0,22% | 212.082,00 |
| 06.05.2025 | 59,48 | 59,48 | 58,46 | 59,10 | -0,52% | 222.011,00 |
| 05.05.2025 | 59,84 | 60,36 | 59,14 | 59,41 | -1,26% | 227.777,00 |
| 02.05.2025 | 60,31 | 61,31 | 59,47 | 60,17 | 1,81% | 193.332,00 |
| 01.05.2025 | 59,08 | 60,08 | 58,74 | 59,10 | -0,87% | 251.129,00 |
| 30.04.2025 | 58,91 | 59,82 | 58,34 | 59,62 | -1,45% | 370.448,00 |
| 29.04.2025 | 60,21 | 60,99 | 59,63 | 60,50 | 0,45% | 249.885,00 |
| 28.04.2025 | 59,73 | 60,59 | 59,33 | 60,23 | 1,11% | 254.489,00 |
| 25.04.2025 | 59,47 | 59,61 | 58,44 | 59,57 | -1,39% | 226.478,00 |
| 24.04.2025 | 59,06 | 60,59 | 59,06 | 60,41 | 1,96% | 504.593,00 |
| 23.04.2025 | 60,85 | 62,06 | 58,88 | 59,25 | -0,92% | 252.211,00 |
| 22.04.2025 | 59,14 | 59,97 | 58,46 | 59,80 | 2,86% | 605.047,00 |
| 21.04.2025 | 60,00 | 60,24 | 57,52 | 58,14 | -4,26% | 291.653,00 |
| 17.04.2025 | 59,43 | 61,05 | 59,28 | 60,73 | 2,10% | 323.125,00 |
| 16.04.2025 | 58,71 | 60,50 | 57,79 | 59,48 | -0,62% | 321.371,00 |
| 15.04.2025 | 59,65 | 60,45 | 59,24 | 59,85 | 0,05% | 239.785,00 |
| 14.04.2025 | 61,47 | 61,47 | 58,90 | 59,82 | -0,65% | 300.806,00 |
| 11.04.2025 | 58,89 | 60,81 | 57,69 | 60,21 | 2,21% | 307.585,00 |
| 10.04.2025 | 60,74 | 60,77 | 57,53 | 58,91 | -4,83% | 301.916,00 |
| 09.04.2025 | 55,44 | 62,99 | 54,94 | 61,90 | 10,56% | 447.001,00 |
| 08.04.2025 | 60,05 | 60,65 | 55,19 | 55,99 | -3,68% | 341.108,00 |
| 07.04.2025 | 57,08 | 61,97 | 56,01 | 58,13 | -1,92% | 410.067,00 |
| 04.04.2025 | 59,76 | 59,92 | 57,11 | 59,27 | -5,05% | 348.756,00 |
| 03.04.2025 | 65,29 | 66,13 | 62,31 | 62,42 | -8,69% | 253.878,00 |
| 02.04.2025 | 66,83 | 68,42 | 66,83 | 68,36 | 1,24% | 233.013,00 |
| 01.04.2025 | 67,00 | 68,06 | 66,32 | 67,52 | 0,67% | 285.088,00 |
| 31.03.2025 | 65,74 | 67,57 | 65,40 | 67,07 | -0,19% | 414.077,00 |
| 28.03.2025 | 66,98 | 67,43 | 66,15 | 67,20 | 0,46% | 319.338,00 |
| 27.03.2025 | 66,97 | 67,68 | 66,14 | 66,89 | -0,48% | 248.472,00 |
| 26.03.2025 | 68,07 | 68,76 | 67,05 | 67,21 | -1,34% | 331.003,00 |
| 25.03.2025 | 66,29 | 68,24 | 66,14 | 68,12 | 2,76% | 666.622,00 |
| 24.03.2025 | 66,77 | 67,10 | 65,56 | 66,29 | 1,42% | 553.905,00 |
| 21.03.2025 | 65,12 | 65,74 | 63,96 | 65,36 | -0,68% | 3.665.310,00 |
| 20.03.2025 | 65,89 | 66,67 | 65,39 | 65,81 | -1,04% | 345.945,00 |
| 19.03.2025 | 66,02 | 66,64 | 65,46 | 66,50 | 0,93% | 395.700,00 |
| 18.03.2025 | 65,56 | 66,31 | 65,03 | 65,89 | 0,43% | 349.866,00 |
| 17.03.2025 | 64,81 | 65,88 | 63,73 | 65,61 | 0,29% | 605.934,00 |
| 14.03.2025 | 64,48 | 65,52 | 63,96 | 65,42 | 2,80% | 321.300,00 |
| 13.03.2025 | 65,36 | 65,84 | 62,98 | 63,64 | -1,94% | 263.711,00 |
| 12.03.2025 | 68,19 | 68,37 | 64,82 | 64,90 | -2,84% | 383.268,00 |
| 11.03.2025 | 66,31 | 68,08 | 66,06 | 66,80 | 2,45% | 351.211,00 |
| 10.03.2025 | 66,33 | 66,92 | 64,75 | 65,20 | -2,88% | 351.850,00 |
| 07.03.2025 | 68,00 | 68,48 | 66,08 | 67,13 | -1,34% | 293.624,00 |
| 06.03.2025 | 68,05 | 69,42 | 67,39 | 68,04 | -1,66% | 317.512,00 |
| 05.03.2025 | 67,49 | 69,30 | 67,49 | 69,19 | 2,58% | 370.865,00 |
| 04.03.2025 | 67,79 | 68,96 | 66,29 | 67,45 | -2,44% | 401.257,00 |
| 03.03.2025 | 71,54 | 73,73 | 68,92 | 69,14 | -2,76% | 404.403,00 |
| 28.02.2025 | 70,18 | 72,18 | 70,18 | 71,10 | 1,41% | 522.011,00 |
| 27.02.2025 | 70,31 | 71,39 | 69,91 | 70,11 | -0,28% | 504.203,00 |
| 26.02.2025 | 69,55 | 71,24 | 69,19 | 70,31 | 1,11% | 508.833,00 |
| 25.02.2025 | 67,88 | 70,49 | 67,88 | 69,54 | 2,08% | 552.432,00 |
| 24.02.2025 | 69,11 | 69,95 | 67,82 | 68,12 | -0,37% | 339.335,00 |
| 21.02.2025 | 70,68 | 71,16 | 67,93 | 68,37 | -1,85% | 357.605,00 |
| 20.02.2025 | 70,83 | 71,42 | 69,66 | 69,66 | -2,25% | 364.201,00 |
| 19.02.2025 | 71,39 | 72,78 | 70,77 | 71,26 | -2,26% | 277.619,00 |
| 18.02.2025 | 72,00 | 73,05 | 71,51 | 72,91 | 1,01% | 323.019,00 |
| 14.02.2025 | 71,81 | 72,18 | 70,41 | 72,18 | 0,53% | 420.391,00 |
| 13.02.2025 | 70,66 | 72,42 | 70,38 | 71,80 | 1,80% | 425.834,00 |
| 12.02.2025 | 73,68 | 74,35 | 67,15 | 70,53 | -7,34% | 512.674,00 |
| 11.02.2025 | 76,05 | 77,24 | 75,86 | 76,12 | -0,47% | 201.925,00 |
| 10.02.2025 | 77,49 | 77,73 | 76,24 | 76,48 | -0,62% | 176.699,00 |
| 07.02.2025 | 78,07 | 78,50 | 76,78 | 76,96 | -1,95% | 183.935,00 |
| 06.02.2025 | 79,25 | 79,25 | 77,45 | 78,49 | 0,19% | 164.385,00 |
| 05.02.2025 | 76,94 | 78,85 | 76,49 | 78,34 | 1,89% | 205.626,00 |
| 04.02.2025 | 77,36 | 78,25 | 76,79 | 76,89 | -1,21% | 171.719,00 |
| 03.02.2025 | 78,30 | 79,27 | 77,38 | 77,83 | -2,83% | 204.734,00 |
| 31.01.2025 | 80,73 | 81,52 | 79,47 | 80,10 | -1,35% | 259.601,00 |
| 30.01.2025 | 81,32 | 82,04 | 80,77 | 81,20 | 1,15% | 219.248,00 |
| 29.01.2025 | 78,96 | 80,59 | 78,91 | 80,28 | 1,06% | 192.982,00 |
| 28.01.2025 | 78,83 | 79,78 | 78,21 | 79,44 | 0,15% | 214.958,00 |
| 27.01.2025 | 80,23 | 80,59 | 79,09 | 79,32 | -2,23% | 209.247,00 |
| 24.01.2025 | 80,92 | 81,70 | 80,58 | 81,13 | -0,32% | 156.086,00 |
| 23.01.2025 | 80,47 | 81,49 | 80,06 | 81,39 | 0,43% | 213.006,00 |
| 22.01.2025 | 81,42 | 81,94 | 80,29 | 81,04 | -1,00% | 254.438,00 |
| 21.01.2025 | 79,59 | 82,06 | 79,24 | 81,86 | 4,75% | 271.102,00 |
| 17.01.2025 | 80,36 | 80,71 | 77,59 | 78,15 | -1,40% | 366.909,00 |
| 16.01.2025 | 80,51 | 80,66 | 79,05 | 79,26 | -1,44% | 186.323,00 |
| 15.01.2025 | 80,50 | 81,77 | 79,70 | 80,42 | 2,49% | 289.331,00 |
| 14.01.2025 | 78,79 | 80,20 | 77,73 | 78,47 | 0,84% | 357.558,00 |