43,296$
1,70%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 42,19 | 42,98 | 42,08 | 42,57 | -0,07% | 184.931,00 |
| 13.10.2025 | 41,93 | 42,92 | 41,77 | 42,60 | 3,40% | 294.423,00 |
| 10.10.2025 | 42,26 | 42,46 | 41,20 | 41,20 | -1,55% | 275.879,00 |
| 09.10.2025 | 42,85 | 43,27 | 41,85 | 41,85 | -3,06% | 270.759,00 |
| 08.10.2025 | 42,86 | 43,24 | 42,39 | 43,17 | 1,12% | 226.696,00 |
| 07.10.2025 | 43,78 | 44,30 | 42,68 | 42,69 | -1,66% | 340.202,00 |
| 06.10.2025 | 44,54 | 44,54 | 43,11 | 43,41 | -4,20% | 393.514,00 |
| 03.10.2025 | 44,34 | 45,44 | 44,34 | 45,31 | 1,15% | - |
| 02.10.2025 | 43,52 | 44,87 | 43,18 | 44,80 | 3,06% | 544.443,00 |
| 01.10.2025 | 44,63 | 44,70 | 43,46 | 43,47 | -1,70% | 518.327,00 |
| 30.09.2025 | 43,21 | 44,22 | 42,87 | 44,22 | 2,12% | 472.375,00 |
| 29.09.2025 | 43,43 | 43,48 | 42,53 | 43,30 | 0,56% | 292.557,00 |
| 26.09.2025 | 42,80 | 43,14 | 42,40 | 43,06 | 1,03% | 218.488,00 |
| 25.09.2025 | 42,99 | 43,06 | 42,11 | 42,62 | -0,33% | 290.190,00 |
| 24.09.2025 | 43,50 | 44,01 | 42,74 | 42,76 | -1,45% | 315.231,00 |
| 23.09.2025 | 43,30 | 44,20 | 43,09 | 43,39 | 0,81% | 322.285,00 |
| 22.09.2025 | 43,72 | 43,86 | 42,98 | 43,04 | -1,62% | 421.300,00 |
| 19.09.2025 | 45,30 | 45,35 | 43,55 | 43,75 | -3,36% | 1.113.558,00 |
| 18.09.2025 | 44,75 | 45,94 | 44,10 | 45,27 | 1,80% | 355.793,00 |
| 17.09.2025 | 46,10 | 46,75 | 44,47 | 44,47 | -2,95% | 443.005,00 |
| 16.09.2025 | 44,38 | 46,00 | 43,93 | 45,82 | 3,67% | 386.822,00 |
| 15.09.2025 | 45,68 | 45,68 | 44,09 | 44,20 | 2,08% | 367.020,00 |
| 12.09.2025 | 43,56 | 43,61 | 42,64 | 43,30 | -1,32% | 248.089,00 |
| 11.09.2025 | 43,36 | 44,03 | 43,17 | 43,88 | 1,50% | 275.904,00 |
| 10.09.2025 | 43,52 | 44,06 | 43,12 | 43,23 | -1,17% | 218.123,00 |
| 09.09.2025 | 44,62 | 44,80 | 43,56 | 43,74 | -2,06% | 319.129,00 |
| 08.09.2025 | 44,98 | 45,11 | 43,83 | 44,66 | -1,59% | 245.707,00 |
| 05.09.2025 | 44,81 | 45,79 | 44,72 | 45,38 | 1,61% | 346.350,00 |
| 04.09.2025 | 44,05 | 44,67 | 43,85 | 44,66 | 1,32% | 275.357,00 |
| 03.09.2025 | 45,43 | 45,83 | 43,34 | 44,08 | -2,80% | 354.187,00 |
| 02.09.2025 | 45,59 | 45,84 | 44,85 | 45,35 | -1,69% | 432.460,00 |
| 29.08.2025 | 46,15 | 46,45 | 45,77 | 46,13 | 0,48% | 366.341,00 |
| 28.08.2025 | 45,69 | 45,98 | 45,07 | 45,91 | 1,59% | 512.734,00 |
| 27.08.2025 | 44,20 | 45,41 | 43,92 | 45,19 | 1,55% | 787.580,00 |
| 26.08.2025 | 44,76 | 45,19 | 44,26 | 44,50 | -0,49% | 713.303,00 |
| 25.08.2025 | 44,43 | 44,96 | 44,20 | 44,72 | 0,27% | 369.876,00 |
| 22.08.2025 | 41,92 | 44,67 | 41,92 | 44,60 | 7,26% | 557.529,00 |
| 21.08.2025 | 43,48 | 43,48 | 40,23 | 41,58 | -3,86% | 838.643,00 |
| 20.08.2025 | 43,78 | 43,78 | 43,08 | 43,25 | -1,35% | 356.001,00 |
| 19.08.2025 | 43,93 | 44,83 | 43,37 | 43,84 | 0,16% | 275.382,00 |
| 18.08.2025 | 43,34 | 43,83 | 43,00 | 43,77 | 1,02% | 495.053,00 |
| 15.08.2025 | 44,99 | 45,00 | 43,11 | 43,33 | -3,02% | 351.304,00 |
| 14.08.2025 | 45,01 | 45,26 | 44,15 | 44,68 | -2,21% | 525.881,00 |
| 13.08.2025 | 44,50 | 46,05 | 44,04 | 45,69 | 3,56% | 513.386,00 |
| 12.08.2025 | 42,12 | 44,58 | 42,12 | 44,12 | 4,30% | 591.695,00 |
| 11.08.2025 | 40,15 | 42,88 | 40,02 | 42,30 | 4,70% | 762.593,00 |
| 08.08.2025 | 38,45 | 41,80 | 37,52 | 40,40 | -15,55% | 1.240.952,00 |
| 07.08.2025 | 47,74 | 48,52 | 47,64 | 47,84 | 0,93% | 548.012,00 |
| 06.08.2025 | 46,65 | 47,53 | 46,18 | 47,40 | 0,94% | 246.843,00 |
| 05.08.2025 | 46,00 | 47,22 | 45,57 | 46,96 | 2,38% | 289.297,00 |
| 04.08.2025 | 45,31 | 46,20 | 45,13 | 45,87 | 1,37% | 295.099,00 |
| 01.08.2025 | 45,54 | 45,95 | 44,49 | 45,25 | -1,78% | 387.743,00 |
| 31.07.2025 | 46,46 | 46,89 | 45,66 | 46,07 | -1,41% | 433.495,00 |
| 30.07.2025 | 48,24 | 48,41 | 46,37 | 46,73 | -2,91% | 342.925,00 |
| 29.07.2025 | 48,50 | 48,94 | 47,60 | 48,13 | -0,76% | 239.666,00 |
| 28.07.2025 | 49,22 | 49,51 | 48,42 | 48,50 | -2,14% | 260.198,00 |
| 25.07.2025 | 49,01 | 49,63 | 49,01 | 49,56 | 1,16% | 177.647,00 |
| 24.07.2025 | 49,49 | 49,92 | 48,95 | 48,99 | -2,14% | 199.543,00 |
| 23.07.2025 | 49,27 | 50,19 | 49,20 | 50,06 | 2,29% | 207.393,00 |
| 22.07.2025 | 48,22 | 49,31 | 47,98 | 48,94 | 2,09% | 289.471,00 |
| 21.07.2025 | 49,32 | 49,62 | 47,85 | 47,94 | -1,88% | 290.127,00 |
| 18.07.2025 | 50,63 | 50,83 | 48,67 | 48,86 | -3,30% | 393.959,00 |
| 17.07.2025 | 50,89 | 51,24 | 50,48 | 50,53 | -0,12% | 300.052,00 |
| 16.07.2025 | 50,62 | 50,95 | 49,72 | 50,59 | 0,96% | 279.748,00 |
| 15.07.2025 | 51,23 | 51,23 | 50,03 | 50,11 | -0,97% | 451.087,00 |
| 14.07.2025 | 50,53 | 50,87 | 50,20 | 50,60 | -0,76% | 289.614,00 |
| 11.07.2025 | 52,27 | 52,27 | 50,90 | 50,99 | -3,81% | 225.282,00 |
| 10.07.2025 | 51,30 | 53,39 | 51,30 | 53,01 | 2,40% | 255.976,00 |
| 09.07.2025 | 52,21 | 52,39 | 51,14 | 51,77 | -0,54% | 243.083,00 |
| 08.07.2025 | 51,28 | 52,63 | 51,03 | 52,05 | 1,03% | 263.900,00 |
| 07.07.2025 | 52,40 | 52,96 | 51,36 | 51,52 | -2,81% | 287.113,00 |
| 03.07.2025 | 53,11 | 53,18 | 52,36 | 53,01 | 0,45% | 128.521,00 |
| 02.07.2025 | 53,11 | 53,23 | 51,92 | 52,77 | -0,42% | 324.740,00 |
| 01.07.2025 | 50,23 | 53,49 | 50,10 | 52,99 | 5,77% | 349.990,00 |
| 30.06.2025 | 51,03 | 51,03 | 50,01 | 50,10 | -1,12% | 473.704,00 |
| 27.06.2025 | 50,60 | 51,85 | 50,13 | 50,67 | 0,24% | 475.040,00 |
| 26.06.2025 | 50,79 | 51,00 | 50,29 | 50,55 | 0,66% | 187.628,00 |
| 25.06.2025 | 50,77 | 50,92 | 50,17 | 50,22 | -1,61% | 250.757,00 |
| 24.06.2025 | 51,08 | 52,47 | 50,91 | 51,04 | 0,53% | 256.770,00 |
| 23.06.2025 | 50,05 | 50,87 | 49,93 | 50,77 | 1,26% | 270.707,00 |
| 20.06.2025 | 50,47 | 50,47 | 50,07 | 50,14 | -0,08% | 846.596,00 |
| 18.06.2025 | 50,49 | 50,97 | 50,01 | 50,18 | -0,83% | 351.488,00 |
| 17.06.2025 | 51,37 | 52,02 | 50,48 | 50,60 | -1,71% | 219.644,00 |
| 16.06.2025 | 51,58 | 51,97 | 51,20 | 51,48 | 1,50% | 235.695,00 |
| 13.06.2025 | 51,94 | 52,18 | 50,37 | 50,72 | -3,78% | 259.535,00 |
| 12.06.2025 | 52,59 | 52,80 | 52,06 | 52,71 | -0,17% | 166.089,00 |
| 11.06.2025 | 53,30 | 53,72 | 52,60 | 52,80 | -0,43% | 202.593,00 |
| 10.06.2025 | 53,84 | 54,20 | 53,03 | 53,03 | -1,56% | 169.858,00 |
| 09.06.2025 | 54,06 | 54,31 | 53,56 | 53,87 | 0,09% | 239.419,00 |
| 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 |