39,510$
-4,36%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 40,65 | 40,84 | 39,22 | 39,53 | -4,31% | 5.940.256,00 |
| 05.03.2026 | 41,95 | 42,66 | 40,86 | 41,31 | -2,98% | 4.272.566,00 |
| 04.03.2026 | 41,82 | 43,06 | 41,27 | 42,58 | 1,26% | 5.249.323,00 |
| 03.03.2026 | 41,80 | 42,34 | 40,68 | 42,05 | -1,96% | 4.237.498,00 |
| 02.03.2026 | 42,58 | 43,00 | 41,82 | 42,89 | -1,52% | 4.167.835,00 |
| 27.02.2026 | 42,46 | 43,77 | 42,16 | 43,55 | 0,97% | 6.070.412,00 |
| 26.02.2026 | 43,18 | 43,66 | 42,09 | 43,13 | -1,21% | 6.846.410,00 |
| 25.02.2026 | 44,04 | 44,25 | 41,84 | 43,66 | -0,82% | 8.752.747,00 |
| 24.02.2026 | 44,08 | 45,16 | 43,95 | 44,02 | -0,88% | 5.570.212,00 |
| 23.02.2026 | 43,26 | 44,66 | 42,65 | 44,41 | -5,25% | 8.255.741,00 |
| 20.02.2026 | 46,85 | 47,80 | 46,39 | 46,87 | 0,02% | 5.918.176,00 |
| 19.02.2026 | 48,55 | 48,72 | 46,70 | 46,86 | -3,34% | 7.065.797,00 |
| 18.02.2026 | 49,02 | 49,61 | 48,45 | 48,48 | -1,16% | 4.923.948,00 |
| 17.02.2026 | 48,63 | 49,39 | 47,81 | 49,05 | -0,10% | 5.012.804,00 |
| 13.02.2026 | 49,13 | 49,58 | 48,60 | 49,10 | -0,14% | 3.958.703,00 |
| 12.02.2026 | 49,19 | 50,25 | 48,65 | 49,17 | -0,04% | 8.222.288,00 |
| 11.02.2026 | 48,55 | 49,32 | 48,17 | 49,19 | 2,48% | 6.521.650,00 |
| 10.02.2026 | 47,64 | 48,13 | 47,07 | 48,00 | 1,05% | 7.603.392,00 |
| 09.02.2026 | 46,24 | 47,84 | 45,48 | 47,50 | 1,98% | 8.733.597,00 |
| 06.02.2026 | 44,81 | 46,99 | 44,50 | 46,58 | 4,98% | 7.547.621,00 |
| 05.02.2026 | 44,26 | 44,58 | 43,29 | 44,37 | -0,72% | 11.033.325,00 |
| 04.02.2026 | 42,09 | 45,26 | 42,03 | 44,69 | 6,25% | 14.746.149,00 |
| 03.02.2026 | 40,98 | 42,98 | 40,71 | 42,06 | 3,37% | 10.689.230,00 |
| 02.02.2026 | 39,86 | 41,26 | 39,59 | 40,69 | 0,92% | 7.954.785,00 |
| 30.01.2026 | 38,61 | 40,65 | 38,61 | 40,32 | 3,38% | 10.161.549,00 |
| 29.01.2026 | 41,86 | 42,55 | 37,45 | 39,00 | -6,00% | 19.153.268,00 |
| 28.01.2026 | 42,25 | 42,62 | 41,34 | 41,49 | -1,68% | 14.320.347,00 |
| 27.01.2026 | 42,90 | 43,02 | 42,14 | 42,20 | -1,86% | 6.279.051,00 |
| 26.01.2026 | 43,40 | 43,68 | 42,56 | 43,00 | -0,09% | 7.300.561,00 |
| 23.01.2026 | 41,62 | 43,57 | 41,33 | 43,04 | 2,87% | 15.894.056,00 |
| 22.01.2026 | 43,01 | 43,15 | 41,76 | 41,84 | -2,22% | 9.120.278,00 |
| 21.01.2026 | 42,09 | 43,24 | 41,87 | 42,79 | 2,71% | 7.011.840,00 |
| 20.01.2026 | 42,59 | 42,75 | 41,50 | 41,66 | -3,90% | 7.093.675,00 |
| 16.01.2026 | 43,30 | 43,54 | 42,88 | 43,35 | -0,71% | 3.917.238,00 |
| 15.01.2026 | 42,85 | 43,84 | 42,58 | 43,66 | 1,91% | 5.126.981,00 |
| 14.01.2026 | 43,02 | 43,49 | 42,32 | 42,84 | 0,66% | 5.017.113,00 |
| 13.01.2026 | 42,46 | 42,83 | 42,24 | 42,56 | 0,47% | 3.898.952,00 |
| 12.01.2026 | 42,71 | 43,02 | 42,17 | 42,36 | -2,26% | 4.108.910,00 |
| 09.01.2026 | 42,43 | 43,41 | 41,63 | 43,34 | 2,99% | 4.422.867,00 |
| 08.01.2026 | 39,64 | 42,45 | 39,45 | 42,08 | 6,37% | 5.771.712,00 |
| 07.01.2026 | 41,32 | 41,59 | 39,47 | 39,56 | -3,51% | 5.951.970,00 |
| 06.01.2026 | 40,44 | 41,54 | 40,19 | 41,00 | 1,18% | 5.768.549,00 |
| 05.01.2026 | 40,23 | 40,85 | 39,92 | 40,52 | 0,67% | 5.704.285,00 |