31,961$
1,66%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,60 | 32,53 | 31,57 | 31,88 | 1,40% | 197.256,00 |
| 19.10.2026 | 32,79 | 33,08 | 31,26 | 31,44 | -4,06% | 438.443,00 |
| 16.10.2026 | 32,00 | 32,84 | 31,99 | 32,77 | 1,24% | 345.922,00 |
| 15.10.2026 | 32,77 | 33,58 | 32,19 | 32,37 | 0,81% | 337.298,00 |
| 14.10.2026 | 31,65 | 32,39 | 31,37 | 32,11 | -0,19% | 323.162,00 |
| 13.10.2026 | 31,67 | 32,27 | 31,26 | 32,17 | 3,24% | 244.820,00 |
| 12.10.2026 | 32,22 | 32,23 | 30,40 | 31,16 | -4,56% | 306.677,00 |
| 09.10.2026 | 32,70 | 33,16 | 32,18 | 32,65 | 0,00% | 248.526,00 |
| 08.10.2026 | 31,52 | 32,77 | 31,21 | 32,65 | 2,77% | 392.211,00 |
| 07.10.2026 | 32,54 | 32,72 | 31,66 | 31,77 | -3,46% | 337.988,00 |
| 06.10.2026 | 33,66 | 33,66 | 32,50 | 32,91 | -1,38% | 303.414,00 |
| 05.10.2026 | 32,17 | 34,12 | 32,00 | 33,37 | 2,74% | 587.921,00 |
| 02.10.2026 | 33,10 | 33,18 | 31,58 | 32,48 | -2,08% | 361.639,00 |
| 01.10.2026 | 32,79 | 33,73 | 31,75 | 33,17 | 1,50% | 663.308,00 |
| 30.09.2026 | 34,27 | 34,44 | 32,63 | 32,68 | -3,94% | 1.030.267,00 |
| 29.09.2026 | 34,80 | 34,80 | 33,90 | 34,02 | -2,74% | 321.176,00 |
| 28.09.2026 | 35,55 | 35,71 | 34,85 | 34,98 | -2,73% | 278.506,00 |
| 25.09.2026 | 36,31 | 36,42 | 35,90 | 35,96 | 0,00% | 239.799,00 |
| 24.09.2026 | 36,46 | 36,65 | 35,61 | 35,96 | -1,86% | 413.556,00 |
| 23.09.2026 | 36,37 | 36,96 | 36,37 | 36,64 | -0,62% | 309.175,00 |
| 22.09.2026 | 36,57 | 37,14 | 36,54 | 36,87 | 2,10% | 291.967,00 |
| 21.09.2026 | 35,74 | 36,40 | 35,34 | 36,11 | 1,52% | 273.358,00 |
| 18.09.2026 | 36,36 | 36,52 | 35,39 | 35,57 | -3,34% | 650.676,00 |
| 17.09.2026 | 36,81 | 37,20 | 36,39 | 36,80 | 2,28% | 251.658,00 |
| 16.09.2026 | 36,00 | 36,49 | 35,50 | 35,98 | 3,12% | 416.786,00 |
| 15.09.2026 | 34,77 | 35,32 | 34,51 | 34,89 | -1,02% | 272.889,00 |
| 14.09.2026 | 35,24 | 35,65 | 34,90 | 35,25 | -0,11% | 234.297,00 |
| 11.09.2026 | 35,80 | 35,80 | 34,77 | 35,29 | 0,74% | 218.420,00 |
| 10.09.2026 | 35,39 | 35,54 | 34,51 | 35,03 | -1,16% | 205.437,00 |
| 09.09.2026 | 35,60 | 35,85 | 34,84 | 35,44 | 0,14% | 243.002,00 |
| 08.09.2026 | 35,87 | 35,87 | 35,10 | 35,39 | -1,61% | 236.949,00 |
| 04.09.2026 | 35,08 | 36,41 | 34,75 | 35,97 | 1,24% | 200.585,00 |
| 03.09.2026 | 35,91 | 36,33 | 34,96 | 35,53 | -0,78% | 230.876,00 |
| 02.09.2026 | 34,83 | 36,29 | 34,79 | 35,81 | 3,74% | 240.343,00 |
| 01.09.2026 | 35,84 | 36,72 | 34,25 | 34,52 | -3,90% | 291.416,00 |
| 31.08.2026 | 36,82 | 36,85 | 35,87 | 35,92 | -1,24% | 179.861,00 |
| 28.08.2026 | 37,02 | 37,33 | 36,35 | 36,37 | -0,63% | 219.015,00 |
| 27.08.2026 | 36,99 | 36,99 | 36,26 | 36,60 | -0,25% | 202.909,00 |
| 26.08.2026 | 36,88 | 37,43 | 36,58 | 36,69 | -0,54% | 158.537,00 |
| 25.08.2026 | 37,13 | 37,41 | 36,33 | 36,89 | -0,05% | 181.915,00 |
| 24.08.2026 | 37,08 | 37,29 | 36,63 | 36,91 | 0,33% | 179.882,00 |
| 21.08.2026 | 37,42 | 37,42 | 36,50 | 36,79 | 0,19% | 268.678,00 |
| 20.08.2026 | 36,69 | 37,21 | 36,05 | 36,72 | -1,21% | 242.903,00 |
| 19.08.2026 | 37,42 | 38,20 | 36,86 | 37,17 | 0,68% | 240.995,00 |
| 18.08.2026 | 36,62 | 37,20 | 36,33 | 36,92 | 1,35% | 341.809,00 |
| 17.08.2026 | 38,00 | 38,09 | 36,43 | 36,43 | -5,11% | 260.307,00 |
| 14.08.2026 | 38,60 | 38,94 | 38,14 | 38,39 | -1,34% | 187.452,00 |
| 13.08.2026 | 39,26 | 39,26 | 37,89 | 38,91 | 1,25% | 279.314,00 |
| 12.08.2026 | 39,64 | 40,15 | 38,43 | 38,43 | -3,32% | 440.013,00 |
| 11.08.2026 | 39,93 | 40,94 | 39,75 | 39,75 | -1,36% | 260.786,00 |
| 10.08.2026 | 40,14 | 41,10 | 39,74 | 40,30 | -1,87% | 293.445,00 |
| 07.08.2026 | 39,27 | 41,85 | 38,77 | 41,07 | 8,71% | 405.522,00 |
| 06.08.2026 | 39,07 | 39,07 | 37,35 | 37,78 | -2,45% | 269.483,00 |
| 05.08.2026 | 39,38 | 39,86 | 38,47 | 38,73 | -1,65% | 259.091,00 |
| 04.08.2026 | 38,14 | 39,60 | 38,02 | 39,38 | 2,90% | 266.888,00 |
| 03.08.2026 | 38,39 | 38,92 | 37,67 | 38,27 | 2,30% | 289.818,00 |
| 31.07.2026 | 37,31 | 37,86 | 36,72 | 37,41 | -0,32% | 231.205,00 |
| 30.07.2026 | 38,50 | 38,50 | 37,01 | 37,53 | -1,88% | 217.856,00 |
| 29.07.2026 | 39,05 | 39,18 | 37,88 | 38,25 | -1,72% | 246.912,00 |
| 28.07.2026 | 37,97 | 39,91 | 37,97 | 38,92 | 3,21% | 259.797,00 |
| 27.07.2026 | 38,43 | 38,89 | 37,47 | 37,71 | -1,46% | 294.889,00 |
| 24.07.2026 | 36,95 | 38,56 | 36,44 | 38,27 | 2,05% | 327.553,00 |
| 23.07.2026 | 37,43 | 37,85 | 37,08 | 37,50 | -1,06% | 264.972,00 |
| 22.07.2026 | 37,71 | 38,03 | 37,27 | 37,90 | 1,23% | 299.646,00 |
| 21.07.2026 | 37,64 | 37,90 | 36,54 | 37,44 | 0,59% | 290.707,00 |
| 20.07.2026 | 38,06 | 38,07 | 36,68 | 37,22 | -2,92% | 344.512,00 |
| 17.07.2026 | 39,92 | 40,22 | 37,87 | 38,34 | -3,08% | 322.309,00 |
| 16.07.2026 | 37,98 | 40,00 | 37,98 | 39,56 | 5,27% | 323.139,00 |
| 15.07.2026 | 38,30 | 39,24 | 37,58 | 37,58 | -0,69% | 288.280,00 |
| 14.07.2026 | 37,46 | 38,98 | 36,87 | 37,84 | -3,67% | 379.359,00 |
| 13.07.2026 | 39,48 | 39,98 | 38,80 | 39,28 | 0,26% | 232.602,00 |
| 10.07.2026 | 38,95 | 39,51 | 38,64 | 39,18 | 2,32% | 314.412,00 |
| 09.07.2026 | 37,98 | 38,75 | 37,65 | 38,29 | 0,50% | 320.381,00 |
| 08.07.2026 | 38,20 | 38,75 | 37,50 | 38,10 | -1,60% | 299.810,00 |
| 07.07.2026 | 39,11 | 39,45 | 38,36 | 38,72 | -1,00% | 250.870,00 |
| 06.07.2026 | 38,50 | 39,13 | 37,47 | 39,11 | 1,48% | 254.802,00 |
| 02.07.2026 | 37,83 | 38,79 | 37,39 | 38,54 | 2,91% | 256.847,00 |
| 01.07.2026 | 37,87 | 38,45 | 37,36 | 37,45 | -0,93% | 310.537,00 |
| 30.06.2026 | 37,72 | 38,08 | 36,83 | 37,80 | 0,75% | 314.785,00 |
| 29.06.2026 | 39,01 | 39,01 | 36,87 | 37,52 | -4,63% | 533.864,00 |
| 26.06.2026 | 39,25 | 39,91 | 38,97 | 39,34 | -0,25% | 978.318,00 |
| 25.06.2026 | 40,15 | 40,80 | 38,69 | 39,44 | -0,95% | 212.197,00 |
| 24.06.2026 | 39,58 | 40,05 | 38,82 | 39,82 | 3,51% | 352.226,00 |
| 23.06.2026 | 39,09 | 39,54 | 38,37 | 38,47 | -0,77% | 228.518,00 |
| 22.06.2026 | 39,33 | 39,66 | 38,29 | 38,77 | -2,06% | 372.430,00 |
| 19.06.2026 | 39,62 | 39,65 | 39,57 | 39,58 | -0,19% | - |
| 18.06.2026 | 39,70 | 41,09 | 39,59 | 39,66 | 0,18% | 529.740,00 |
| 17.06.2026 | 40,44 | 41,26 | 39,53 | 39,59 | -1,98% | 238.941,00 |
| 16.06.2026 | 41,04 | 41,76 | 40,18 | 40,39 | -1,54% | 272.851,00 |
| 15.06.2026 | 42,00 | 42,26 | 40,86 | 41,02 | -1,42% | 238.010,00 |
| 12.06.2026 | 42,05 | 42,16 | 41,47 | 41,61 | 0,02% | 256.729,00 |
| 11.06.2026 | 40,00 | 41,68 | 39,14 | 41,60 | 4,60% | 322.698,00 |
| 10.06.2026 | 40,42 | 40,78 | 38,98 | 39,77 | -0,72% | 388.783,00 |
| 09.06.2026 | 39,26 | 40,28 | 38,74 | 40,06 | 3,57% | 381.647,00 |
| 08.06.2026 | 38,42 | 40,10 | 38,34 | 38,68 | 0,10% | 377.278,00 |
| 05.06.2026 | 38,71 | 39,22 | 38,02 | 38,64 | -0,18% | 211.936,00 |
| 04.06.2026 | 39,26 | 39,60 | 38,52 | 38,71 | 0,28% | 447.931,00 |
| 03.06.2026 | 38,75 | 39,05 | 38,15 | 38,60 | -0,39% | 695.223,00 |
| 02.06.2026 | 39,37 | 39,77 | 38,70 | 38,75 | -1,02% | 320.483,00 |
| 01.06.2026 | 39,27 | 39,46 | 38,29 | 39,15 | -0,31% | 458.920,00 |