54,430$
1,10%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,67 | 54,49 | 53,51 | 54,45 | 1,13% | 6.736.962,00 |
| 19.12.2024 | 53,50 | 54,08 | 53,05 | 53,84 | 0,37% | 3.703.460,00 |
| 18.12.2024 | 55,45 | 55,71 | 53,59 | 53,64 | -2,90% | 2.855.732,00 |
| 17.12.2024 | 55,51 | 55,75 | 55,13 | 55,24 | -0,99% | 2.236.122,00 |
| 16.12.2024 | 55,69 | 56,14 | 55,61 | 55,79 | 0,45% | 3.042.812,00 |
| 13.12.2024 | 54,90 | 55,61 | 54,71 | 55,54 | 1,24% | 3.254.901,00 |
| 12.12.2024 | 54,05 | 55,35 | 53,86 | 54,86 | 0,62% | 3.196.423,00 |
| 11.12.2024 | 54,53 | 54,83 | 54,11 | 54,52 | -0,44% | 4.204.979,00 |
| 10.12.2024 | 55,47 | 55,55 | 54,63 | 54,76 | -1,83% | 2.792.620,00 |
| 09.12.2024 | 57,00 | 57,20 | 55,63 | 55,78 | -1,76% | 4.072.636,00 |
| 06.12.2024 | 57,00 | 57,05 | 56,30 | 56,78 | 0,12% | 2.204.680,00 |
| 05.12.2024 | 57,08 | 57,43 | 56,61 | 56,71 | -1,75% | 3.664.421,00 |
| 04.12.2024 | 58,50 | 58,64 | 57,49 | 57,72 | -1,69% | 3.272.795,00 |
| 03.12.2024 | 58,20 | 58,90 | 57,92 | 58,71 | 0,43% | 2.700.333,00 |
| 02.12.2024 | 58,51 | 58,59 | 57,48 | 58,46 | -0,63% | 2.875.571,00 |
| 29.11.2024 | 58,27 | 58,98 | 57,96 | 58,83 | 0,77% | 1.819.835,00 |
| 27.11.2024 | 59,26 | 59,26 | 58,15 | 58,38 | -1,23% | 2.350.844,00 |
| 26.11.2024 | 59,70 | 59,85 | 58,58 | 59,11 | -0,77% | 4.050.024,00 |
| 25.11.2024 | 59,75 | 60,36 | 59,17 | 59,57 | 0,42% | 6.719.295,00 |
| 22.11.2024 | 58,94 | 59,98 | 58,57 | 59,32 | 0,24% | 3.454.768,00 |
| 21.11.2024 | 58,47 | 59,53 | 57,95 | 59,18 | 0,58% | 528.909,00 |
| 20.11.2024 | 57,40 | 60,22 | 57,10 | 58,84 | 1,73% | 7.558.650,00 |
| 19.11.2024 | 56,62 | 58,00 | 56,62 | 57,84 | 0,24% | 4.149.805,00 |
| 18.11.2024 | 57,40 | 58,25 | 57,26 | 57,70 | 0,21% | 3.876.339,00 |
| 15.11.2024 | 56,04 | 57,68 | 56,01 | 57,58 | 1,14% | 5.336.208,00 |
| 14.11.2024 | 55,97 | 56,97 | 55,91 | 56,93 | 0,98% | 3.650.154,00 |
| 13.11.2024 | 55,82 | 57,01 | 55,82 | 56,38 | -1,62% | 5.814.566,00 |
| 12.11.2024 | 57,23 | 57,57 | 56,58 | 57,31 | -0,61% | 3.385.242,00 |
| 11.11.2024 | 57,42 | 58,10 | 57,39 | 57,66 | 0,49% | 2.135.995,00 |
| 08.11.2024 | 57,98 | 58,59 | 57,36 | 57,38 | -1,76% | 4.448.308,00 |
| 07.11.2024 | 58,68 | 59,14 | 58,16 | 58,41 | -0,71% | 4.269.909,00 |
| 06.11.2024 | 59,35 | 59,52 | 58,08 | 58,83 | 2,21% | 6.508.744,00 |
| 05.11.2024 | 56,76 | 57,80 | 56,70 | 57,56 | 1,70% | 7.457.699,00 |
| 04.11.2024 | 56,05 | 56,90 | 56,04 | 56,60 | 1,49% | 6.933.136,00 |
| 01.11.2024 | 55,20 | 55,88 | 54,70 | 55,77 | 0,41% | 10.454.784,00 |
| 31.10.2024 | 52,51 | 56,26 | 52,50 | 55,54 | 13,28% | 13.960.996,00 |
| 30.10.2024 | 47,52 | 49,47 | 47,47 | 49,03 | 3,68% | 9.488.271,00 |
| 29.10.2024 | 48,40 | 48,59 | 47,25 | 47,29 | -2,78% | 4.870.468,00 |
| 28.10.2024 | 48,25 | 48,95 | 48,25 | 48,64 | 0,14% | 4.164.036,00 |
| 25.10.2024 | 48,72 | 48,96 | 48,30 | 48,57 | -0,14% | 2.472.828,00 |
| 24.10.2024 | 49,10 | 49,14 | 48,41 | 48,64 | -0,84% | 4.044.883,00 |
| 23.10.2024 | 47,87 | 49,12 | 47,74 | 49,05 | 3,20% | 4.680.829,00 |
| 22.10.2024 | 46,79 | 47,71 | 46,77 | 47,53 | 1,28% | 4.951.742,00 |
| 21.10.2024 | 46,60 | 46,96 | 46,38 | 46,93 | 0,32% | 4.185.353,00 |
| 18.10.2024 | 46,50 | 46,81 | 45,73 | 46,78 | 0,32% | 5.304.756,00 |
| 17.10.2024 | 47,30 | 47,52 | 46,38 | 46,63 | -2,81% | 6.016.011,00 |
| 16.10.2024 | 47,70 | 48,16 | 47,61 | 47,98 | 0,50% | 4.876.905,00 |
| 15.10.2024 | 48,08 | 48,25 | 47,59 | 47,74 | -0,71% | 6.317.461,00 |
| 14.10.2024 | 47,73 | 48,24 | 47,61 | 48,08 | -0,23% | 2.257.875,00 |
| 11.10.2024 | 47,00 | 48,43 | 47,00 | 48,19 | 2,53% | 4.481.173,00 |
| 10.10.2024 | 47,10 | 47,10 | 46,61 | 47,00 | -0,21% | 2.660.398,00 |
| 09.10.2024 | 47,17 | 47,66 | 46,88 | 47,10 | -0,51% | 2.937.493,00 |
| 08.10.2024 | 47,06 | 47,79 | 46,83 | 47,34 | -0,73% | 3.936.724,00 |
| 07.10.2024 | 47,52 | 47,89 | 47,05 | 47,69 | -1,73% | 6.402.482,00 |
| 04.10.2024 | 48,25 | 48,60 | 47,65 | 48,53 | 1,21% | 3.648.403,00 |
| 03.10.2024 | 47,93 | 48,27 | 47,57 | 47,95 | -0,33% | 3.106.759,00 |
| 02.10.2024 | 48,55 | 49,23 | 48,10 | 48,11 | -2,24% | 3.259.329,00 |
| 01.10.2024 | 48,91 | 49,35 | 48,39 | 49,21 | 0,74% | 3.011.943,00 |
| 30.09.2024 | 48,61 | 49,05 | 48,35 | 48,85 | -0,39% | 4.742.092,00 |
| 27.09.2024 | 49,00 | 49,24 | 48,83 | 49,04 | -0,02% | 2.704.026,00 |
| 26.09.2024 | 48,55 | 49,09 | 48,40 | 49,05 | 2,00% | 3.517.278,00 |
| 25.09.2024 | 48,31 | 48,40 | 47,98 | 48,09 | -1,13% | 2.111.325,00 |
| 24.09.2024 | 48,30 | 48,82 | 48,30 | 48,64 | 0,39% | 2.476.227,00 |
| 23.09.2024 | 48,71 | 48,83 | 47,94 | 48,45 | -0,53% | 3.845.151,00 |
| 20.09.2024 | 49,72 | 50,00 | 48,65 | 48,71 | -2,54% | 4.931.839,00 |
| 19.09.2024 | 50,38 | 50,68 | 49,89 | 49,98 | 0,89% | 3.538.669,00 |
| 18.09.2024 | 49,90 | 50,45 | 49,52 | 49,54 | 0,10% | 2.728.746,00 |
| 17.09.2024 | 49,96 | 50,55 | 49,25 | 49,49 | -0,68% | 4.892.240,00 |
| 16.09.2024 | 49,48 | 50,17 | 48,88 | 49,83 | 2,32% | 5.808.257,00 |
| 13.09.2024 | 48,31 | 49,39 | 48,25 | 48,70 | 1,59% | 3.988.965,00 |
| 12.09.2024 | 47,31 | 48,04 | 47,15 | 47,94 | 1,72% | 3.472.907,00 |
| 11.09.2024 | 46,76 | 47,19 | 46,32 | 47,13 | 0,15% | 3.762.639,00 |
| 10.09.2024 | 47,61 | 47,61 | 46,97 | 47,06 | -1,16% | 2.590.776,00 |
| 09.09.2024 | 47,06 | 47,90 | 46,77 | 47,61 | 1,06% | 3.223.899,00 |
| 06.09.2024 | 47,30 | 47,82 | 46,75 | 47,11 | -0,86% | 3.593.640,00 |
| 05.09.2024 | 47,60 | 47,68 | 46,84 | 47,52 | 0,44% | 3.091.885,00 |
| 04.09.2024 | 47,57 | 47,73 | 47,09 | 47,31 | -0,96% | 3.056.866,00 |
| 03.09.2024 | 47,93 | 48,47 | 47,70 | 47,77 | -1,34% | 2.925.320,00 |
| 30.08.2024 | 47,90 | 48,45 | 47,52 | 48,42 | 0,64% | 4.194.132,00 |
| 29.08.2024 | 48,75 | 48,75 | 47,91 | 48,11 | -0,78% | 2.177.721,00 |
| 28.08.2024 | 48,94 | 49,16 | 48,40 | 48,49 | -1,02% | 2.572.270,00 |
| 27.08.2024 | 48,49 | 49,02 | 48,34 | 48,99 | 0,68% | 4.547.764,00 |
| 26.08.2024 | 48,98 | 49,24 | 48,59 | 48,66 | -0,49% | 5.169.872,00 |
| 23.08.2024 | 48,20 | 49,04 | 48,07 | 48,90 | 1,96% | 3.084.862,00 |
| 22.08.2024 | 48,25 | 48,30 | 47,83 | 47,96 | -0,50% | 2.157.713,00 |
| 21.08.2024 | 47,93 | 48,22 | 47,49 | 48,20 | 1,58% | 2.327.131,00 |
| 20.08.2024 | 47,60 | 47,77 | 47,20 | 47,45 | -0,38% | 3.539.418,00 |
| 19.08.2024 | 47,08 | 47,70 | 46,85 | 47,63 | 1,17% | 5.147.038,00 |
| 16.08.2024 | 46,46 | 47,22 | 46,14 | 47,08 | 0,43% | 4.172.532,00 |
| 15.08.2024 | 46,10 | 47,16 | 46,04 | 46,88 | 1,65% | 7.398.043,00 |
| 14.08.2024 | 45,83 | 46,66 | 45,26 | 46,12 | 1,97% | 5.133.644,00 |
| 13.08.2024 | 44,60 | 45,39 | 44,44 | 45,23 | 1,62% | 3.211.834,00 |
| 12.08.2024 | 44,69 | 44,78 | 44,34 | 44,51 | 0,36% | 2.013.555,00 |
| 09.08.2024 | 44,80 | 44,86 | 44,10 | 44,35 | -1,11% | 2.214.518,00 |
| 08.08.2024 | 44,48 | 45,20 | 44,34 | 44,85 | 1,29% | 2.618.717,00 |
| 07.08.2024 | 45,04 | 45,37 | 44,21 | 44,28 | -1,67% | 5.066.178,00 |
| 06.08.2024 | 43,78 | 45,48 | 43,72 | 45,03 | 1,35% | 3.943.405,00 |
| 05.08.2024 | 44,00 | 44,46 | 43,74 | 44,43 | -3,29% | 5.671.756,00 |
| 02.08.2024 | 45,48 | 46,00 | 44,92 | 45,94 | -1,48% | 6.446.513,00 |
| 01.08.2024 | 46,39 | 46,65 | 45,98 | 46,63 | 0,32% | 3.616.524,00 |