34,420$
-3,48%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 34,87 | 34,88 | 33,89 | 34,40 | -3,53% | 64.196,00 |
| 01.04.2026 | 36,00 | 36,48 | 35,34 | 35,66 | -0,11% | 5.801.751,00 |
| 31.03.2026 | 35,62 | 35,91 | 34,80 | 35,70 | 2,00% | 11.972.662,00 |
| 30.03.2026 | 35,50 | 35,79 | 34,93 | 35,00 | -1,27% | 5.716.164,00 |
| 27.03.2026 | 35,82 | 36,45 | 35,42 | 35,45 | -1,94% | 5.538.828,00 |
| 26.03.2026 | 36,10 | 37,00 | 35,77 | 36,15 | -0,88% | 6.496.301,00 |
| 25.03.2026 | 36,72 | 36,95 | 35,76 | 36,47 | 0,91% | 5.870.547,00 |
| 24.03.2026 | 35,20 | 36,79 | 35,03 | 36,14 | 1,63% | 8.407.429,00 |
| 23.03.2026 | 34,63 | 36,28 | 34,26 | 35,56 | 5,33% | 9.019.391,00 |
| 20.03.2026 | 34,08 | 34,35 | 33,57 | 33,76 | -0,71% | 12.468.825,00 |
| 19.03.2026 | 35,06 | 35,19 | 33,65 | 34,00 | -5,29% | 9.650.218,00 |
| 18.03.2026 | 36,98 | 36,99 | 35,81 | 35,90 | -3,99% | 5.203.475,00 |
| 17.03.2026 | 38,14 | 38,43 | 37,38 | 37,39 | -0,40% | 3.546.487,00 |
| 16.03.2026 | 37,74 | 37,95 | 37,11 | 37,54 | 0,78% | 4.220.926,00 |
| 13.03.2026 | 36,75 | 38,29 | 36,62 | 37,25 | 4,49% | 8.715.984,00 |
| 12.03.2026 | 38,33 | 38,65 | 35,45 | 35,65 | -7,79% | 6.258.276,00 |
| 11.03.2026 | 39,17 | 39,33 | 38,45 | 38,66 | -1,10% | 3.164.640,00 |
| 10.03.2026 | 38,39 | 39,82 | 37,79 | 39,09 | 1,82% | 5.446.071,00 |
| 09.03.2026 | 38,77 | 38,83 | 37,02 | 38,39 | -2,88% | 10.297.505,00 |
| 06.03.2026 | 40,69 | 40,84 | 39,22 | 39,53 | -4,31% | 5.940.302,00 |
| 05.03.2026 | 42,21 | 42,66 | 40,86 | 41,31 | -2,98% | 4.272.598,00 |
| 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 |
| 02.01.2026 | 39,65 | 40,49 | 39,09 | 40,25 | 2,18% | 3.448.467,00 |
| 31.12.2025 | 39,62 | 39,83 | 39,38 | 39,39 | -0,86% | 2.524.462,00 |
| 30.12.2025 | 39,72 | 39,93 | 39,62 | 39,73 | -0,33% | 2.071.074,00 |
| 29.12.2025 | 39,80 | 39,90 | 39,49 | 39,86 | -0,08% | 2.938.797,00 |
| 26.12.2025 | 39,41 | 39,91 | 39,26 | 39,89 | 1,32% | 2.502.170,00 |
| 24.12.2025 | 39,31 | 39,44 | 39,03 | 39,37 | -0,23% | 1.064.293,00 |
| 23.12.2025 | 39,41 | 39,61 | 38,99 | 39,46 | 0,43% | 3.319.563,00 |
| 22.12.2025 | 38,28 | 39,29 | 38,15 | 39,29 | 2,75% | 4.492.779,00 |
| 19.12.2025 | 38,45 | 38,55 | 38,03 | 38,24 | -0,93% | 9.265.527,00 |
| 18.12.2025 | 38,98 | 39,24 | 38,36 | 38,60 | -0,23% | 3.485.668,00 |
| 17.12.2025 | 38,41 | 39,10 | 38,24 | 38,69 | 0,21% | 3.495.702,00 |
| 16.12.2025 | 38,73 | 38,98 | 38,42 | 38,61 | 0,03% | 3.918.129,00 |
| 15.12.2025 | 38,80 | 38,88 | 38,40 | 38,60 | 0,16% | 4.468.119,00 |
| 12.12.2025 | 39,23 | 39,23 | 38,41 | 38,54 | -1,31% | 8.580.561,00 |
| 11.12.2025 | 39,22 | 39,81 | 39,00 | 39,05 | -0,18% | 6.118.505,00 |
| 10.12.2025 | 37,81 | 39,20 | 37,47 | 39,12 | 4,10% | 6.782.429,00 |
| 09.12.2025 | 38,27 | 38,53 | 37,54 | 37,58 | -2,41% | 4.599.619,00 |
| 08.12.2025 | 38,92 | 39,08 | 38,37 | 38,51 | -1,41% | 3.716.022,00 |
| 05.12.2025 | 38,95 | 39,66 | 38,68 | 39,06 | -0,18% | 3.397.333,00 |
| 04.12.2025 | 39,16 | 39,48 | 38,94 | 39,13 | -0,23% | 4.444.749,00 |
| 03.12.2025 | 38,20 | 39,24 | 38,07 | 39,22 | 3,62% | 4.949.235,00 |
| 02.12.2025 | 38,68 | 38,69 | 37,40 | 37,85 | -3,42% | 6.193.219,00 |
| 01.12.2025 | 39,20 | 39,47 | 38,81 | 39,19 | -0,73% | 3.201.140,00 |
| 28.11.2025 | 39,14 | 39,70 | 38,98 | 39,48 | 0,30% | 1.681.400,00 |
| 26.11.2025 | 39,03 | 39,45 | 38,67 | 39,36 | 0,59% | 3.301.277,00 |
| 25.11.2025 | 37,89 | 39,32 | 37,89 | 39,13 | 4,10% | 5.149.276,00 |
| 24.11.2025 | 38,30 | 38,50 | 37,55 | 37,59 | -0,21% | 8.743.393,00 |
| 21.11.2025 | 35,88 | 38,10 | 35,82 | 37,67 | 5,81% | 5.525.204,00 |
| 20.11.2025 | 36,59 | 36,83 | 35,56 | 35,60 | -2,17% | 4.366.519,00 |
| 19.11.2025 | 36,87 | 37,10 | 35,98 | 36,39 | -1,25% | 4.073.490,00 |
| 18.11.2025 | 36,67 | 37,56 | 36,51 | 36,85 | 0,44% | 5.337.395,00 |
| 17.11.2025 | 37,21 | 37,28 | 36,60 | 36,69 | -1,77% | 4.240.135,00 |
| 14.11.2025 | 37,11 | 37,39 | 36,63 | 37,35 | -1,43% | 3.707.781,00 |
| 13.11.2025 | 38,38 | 38,98 | 37,78 | 37,89 | -0,73% | 4.020.767,00 |
| 12.11.2025 | 38,65 | 39,06 | 38,14 | 38,17 | -0,86% | 4.444.233,00 |
| 11.11.2025 | 38,19 | 38,72 | 38,02 | 38,50 | 1,50% | 4.025.216,00 |
| 10.11.2025 | 38,10 | 38,16 | 37,03 | 37,93 | -0,45% | 5.067.266,00 |
| 07.11.2025 | 36,58 | 38,18 | 36,37 | 38,10 | 4,27% | 6.325.031,00 |