51,383$
0,03%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,76 | 55,06 | 50,59 | 51,37 | -6,16% | 669.748,00 |
| 12.02.2026 | 49,04 | 56,80 | 46,59 | 54,74 | 5,15% | 910.090,00 |
| 11.02.2026 | 52,01 | 52,17 | 51,05 | 52,06 | 0,95% | 307.700,00 |
| 10.02.2026 | 52,54 | 52,58 | 51,53 | 51,57 | -0,15% | 191.885,00 |
| 09.02.2026 | 51,00 | 51,71 | 50,00 | 51,65 | 1,79% | 173.057,00 |
| 06.02.2026 | 49,87 | 51,10 | 49,56 | 50,74 | 2,09% | 327.815,00 |
| 05.02.2026 | 49,95 | 50,74 | 49,47 | 49,70 | -2,11% | 262.202,00 |
| 04.02.2026 | 48,75 | 50,94 | 48,17 | 50,77 | 6,08% | 317.572,00 |
| 03.02.2026 | 48,67 | 50,66 | 47,53 | 47,86 | -1,34% | 377.074,00 |
| 02.02.2026 | 48,95 | 49,43 | 48,27 | 48,51 | -0,88% | 277.656,00 |
| 30.01.2026 | 49,54 | 49,82 | 48,06 | 48,94 | -1,39% | 297.818,00 |
| 29.01.2026 | 49,41 | 49,70 | 48,54 | 49,63 | 0,34% | 204.096,00 |
| 28.01.2026 | 50,73 | 50,80 | 49,42 | 49,46 | -1,90% | 152.725,00 |
| 27.01.2026 | 50,33 | 50,62 | 49,04 | 50,42 | 0,20% | 253.735,00 |
| 26.01.2026 | 51,21 | 51,56 | 50,07 | 50,32 | -1,43% | 280.833,00 |
| 23.01.2026 | 51,21 | 51,21 | 50,25 | 51,05 | -0,62% | 210.802,00 |
| 22.01.2026 | 51,90 | 51,94 | 50,64 | 51,37 | 0,08% | 229.462,00 |
| 21.01.2026 | 50,28 | 51,84 | 50,02 | 51,33 | 2,37% | 227.929,00 |
| 20.01.2026 | 50,40 | 51,07 | 50,04 | 50,14 | -1,02% | 251.808,00 |
| 19.01.2026 | 50,70 | 50,77 | 50,55 | 50,66 | -0,69% | - |
| 16.01.2026 | 52,65 | 52,65 | 50,52 | 51,01 | -2,41% | 234.704,00 |
| 15.01.2026 | 52,27 | 52,69 | 51,55 | 52,27 | 0,21% | 212.101,00 |
| 14.01.2026 | 52,00 | 53,29 | 51,74 | 52,16 | -0,23% | 215.308,00 |
| 13.01.2026 | 50,65 | 53,04 | 50,65 | 52,28 | 3,32% | 368.695,00 |
| 12.01.2026 | 50,02 | 51,01 | 49,49 | 50,60 | 0,12% | 204.562,00 |
| 09.01.2026 | 48,78 | 50,69 | 48,64 | 50,54 | 4,57% | 287.761,00 |
| 08.01.2026 | 46,97 | 49,57 | 46,71 | 48,33 | 2,59% | 521.393,00 |
| 07.01.2026 | 47,69 | 47,85 | 46,03 | 47,11 | -0,86% | 441.591,00 |
| 06.01.2026 | 47,45 | 48,04 | 47,21 | 47,52 | -0,86% | 234.174,00 |
| 05.01.2026 | 47,54 | 48,31 | 46,62 | 47,93 | 0,31% | 232.264,00 |
| 02.01.2026 | 48,01 | 48,36 | 46,93 | 47,78 | -0,77% | 255.455,00 |
| 31.12.2025 | 48,42 | 48,68 | 48,09 | 48,15 | -0,29% | 200.763,00 |
| 30.12.2025 | 48,29 | 48,72 | 47,78 | 48,29 | -0,14% | 195.424,00 |
| 29.12.2025 | 48,97 | 49,20 | 48,15 | 48,36 | -1,25% | 208.953,00 |
| 26.12.2025 | 48,51 | 49,11 | 48,41 | 48,97 | 0,02% | 160.977,00 |
| 24.12.2025 | 48,96 | 49,41 | 48,56 | 48,96 | 0,18% | 138.674,00 |
| 23.12.2025 | 48,99 | 49,20 | 48,29 | 48,87 | -0,35% | 212.751,00 |
| 22.12.2025 | 50,85 | 50,85 | 49,01 | 49,04 | -1,51% | 272.479,00 |
| 19.12.2025 | 50,56 | 50,81 | 49,60 | 49,79 | -2,32% | 1.716.212,00 |
| 18.12.2025 | 51,56 | 51,94 | 50,68 | 50,97 | -0,93% | 419.989,00 |
| 17.12.2025 | 51,22 | 51,86 | 50,78 | 51,45 | 0,27% | 307.680,00 |
| 16.12.2025 | 51,61 | 52,18 | 50,71 | 51,31 | -0,27% | 411.224,00 |
| 15.12.2025 | 49,93 | 51,65 | 49,93 | 51,45 | 2,61% | 498.087,00 |
| 12.12.2025 | 49,92 | 50,36 | 49,63 | 50,14 | 0,64% | 432.420,00 |
| 11.12.2025 | 50,46 | 51,10 | 49,71 | 49,82 | -0,82% | 338.456,00 |
| 10.12.2025 | 47,56 | 50,49 | 47,50 | 50,23 | 4,52% | 560.383,00 |
| 09.12.2025 | 48,06 | 48,76 | 47,81 | 48,06 | -0,27% | 211.402,00 |
| 08.12.2025 | 48,84 | 49,36 | 48,00 | 48,19 | -1,11% | 232.446,00 |
| 05.12.2025 | 47,71 | 49,65 | 47,44 | 48,73 | 1,82% | 268.770,00 |
| 04.12.2025 | 48,24 | 48,66 | 47,78 | 47,86 | -0,68% | 232.293,00 |
| 03.12.2025 | 47,55 | 48,21 | 47,47 | 48,19 | 0,96% | 248.047,00 |
| 02.12.2025 | 47,81 | 48,08 | 46,81 | 47,73 | -0,17% | 239.642,00 |
| 01.12.2025 | 47,25 | 48,02 | 46,61 | 47,81 | 0,93% | 282.410,00 |
| 28.11.2025 | 48,13 | 48,42 | 47,36 | 47,37 | -1,02% | 147.382,00 |
| 26.11.2025 | 47,82 | 48,74 | 47,69 | 47,86 | -0,35% | 416.752,00 |
| 25.11.2025 | 46,52 | 48,20 | 46,50 | 48,03 | 4,85% | 499.508,00 |
| 24.11.2025 | 46,59 | 46,63 | 45,55 | 45,81 | -1,91% | 368.040,00 |
| 21.11.2025 | 45,10 | 47,01 | 45,00 | 46,70 | 4,40% | 462.332,00 |
| 20.11.2025 | 45,10 | 46,20 | 44,08 | 44,73 | 0,43% | 451.693,00 |
| 19.11.2025 | 45,08 | 45,94 | 44,46 | 44,54 | -1,48% | 503.365,00 |
| 18.11.2025 | 45,71 | 46,00 | 43,98 | 45,21 | -0,99% | 529.881,00 |
| 17.11.2025 | 46,51 | 46,85 | 45,30 | 45,66 | 1,81% | 639.243,00 |
| 14.11.2025 | 46,15 | 46,90 | 44,65 | 44,85 | -3,47% | 873.709,00 |
| 13.11.2025 | 47,57 | 47,57 | 45,94 | 46,46 | -0,79% | 1.331.469,00 |
| 12.11.2025 | 47,16 | 49,68 | 46,72 | 46,83 | -0,21% | 996.397,00 |
| 11.11.2025 | 43,84 | 47,52 | 43,38 | 46,93 | 9,52% | 891.859,00 |
| 10.11.2025 | 43,20 | 43,38 | 41,60 | 42,85 | -0,51% | 516.126,00 |
| 07.11.2025 | 41,94 | 44,16 | 39,55 | 43,07 | -0,02% | 932.723,00 |
| 06.11.2025 | 40,31 | 43,89 | 39,71 | 43,08 | 6,00% | 826.410,00 |
| 05.11.2025 | 39,74 | 41,05 | 39,27 | 40,64 | 1,85% | 342.760,00 |
| 04.11.2025 | 38,60 | 40,08 | 38,60 | 39,90 | 1,68% | 267.875,00 |
| 03.11.2025 | 40,26 | 40,28 | 39,05 | 39,24 | -3,35% | 447.766,00 |
| 31.10.2025 | 41,00 | 41,34 | 39,71 | 40,60 | -1,12% | 505.331,00 |
| 30.10.2025 | 41,15 | 41,60 | 40,67 | 41,06 | -1,63% | 287.760,00 |
| 29.10.2025 | 42,34 | 42,90 | 41,55 | 41,74 | -2,66% | 252.970,00 |
| 28.10.2025 | 43,04 | 43,34 | 42,58 | 42,88 | -1,13% | 204.440,00 |
| 27.10.2025 | 43,35 | 43,86 | 42,88 | 43,37 | 1,14% | 331.755,00 |
| 24.10.2025 | 44,03 | 44,03 | 42,61 | 42,88 | -1,45% | 261.736,00 |
| 23.10.2025 | 42,44 | 43,57 | 42,04 | 43,51 | 2,21% | 340.552,00 |
| 22.10.2025 | 42,47 | 43,04 | 42,01 | 42,57 | -0,02% | 364.433,00 |
| 21.10.2025 | 42,22 | 42,90 | 42,10 | 42,58 | 0,92% | 161.083,00 |
| 20.10.2025 | 42,18 | 42,27 | 41,69 | 42,19 | 0,51% | 202.206,00 |
| 17.10.2025 | 41,88 | 42,49 | 41,73 | 41,98 | 0,02% | - |
| 16.10.2025 | 43,52 | 43,52 | 41,62 | 41,97 | -2,55% | 234.393,00 |
| 15.10.2025 | 42,71 | 43,58 | 42,51 | 43,07 | 1,17% | 387.919,00 |
| 14.10.2025 | 42,19 | 42,98 | 42,08 | 42,57 | -0,07% | 184.931,00 |
| 13.10.2025 | 41,77 | 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 | 43,07 | 43,27 | 41,85 | 41,85 | -3,06% | 270.759,00 |
| 08.10.2025 | 42,90 | 43,24 | 42,39 | 43,17 | 1,12% | 226.696,00 |
| 07.10.2025 | 43,80 | 44,30 | 42,68 | 42,69 | -1,66% | 340.202,00 |
| 06.10.2025 | 44,43 | 44,54 | 43,11 | 43,41 | -3,02% | 393.514,00 |
| 03.10.2025 | 44,41 | 45,62 | 44,06 | 44,76 | -0,09% | 420.282,00 |
| 02.10.2025 | 43,18 | 44,87 | 43,18 | 44,80 | 3,06% | 544.443,00 |
| 01.10.2025 | 44,29 | 44,70 | 43,46 | 43,47 | -1,70% | 518.327,00 |
| 30.09.2025 | 43,31 | 44,22 | 42,87 | 44,22 | 2,12% | 472.375,00 |
| 29.09.2025 | 43,14 | 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 | 42,55 | 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 |