47,350$
-0,59%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,35 | 47,70 | 46,83 | 47,35 | -0,59% | 2.158.865,00 |
| 24.04.2025 | 46,56 | 47,84 | 45,99 | 47,63 | 1,88% | 2.198.151,00 |
| 23.04.2025 | 47,59 | 48,33 | 46,39 | 46,75 | 0,58% | 3.640.859,00 |
| 22.04.2025 | 45,54 | 46,75 | 45,42 | 46,48 | 3,15% | 2.608.574,00 |
| 21.04.2025 | 46,00 | 46,26 | 44,63 | 45,06 | -2,64% | 2.013.661,00 |
| 17.04.2025 | 46,11 | 47,09 | 46,11 | 46,28 | -0,04% | 3.511.121,00 |
| 16.04.2025 | 46,47 | 47,09 | 45,93 | 46,30 | -1,22% | 2.833.696,00 |
| 15.04.2025 | 47,59 | 48,28 | 46,73 | 46,87 | -1,49% | 2.733.240,00 |
| 14.04.2025 | 48,18 | 48,28 | 46,65 | 47,58 | 1,58% | 3.557.972,00 |
| 11.04.2025 | 45,72 | 47,07 | 44,94 | 46,84 | 1,39% | 5.351.271,00 |
| 10.04.2025 | 47,79 | 48,11 | 45,27 | 46,20 | -5,75% | 5.000.556,00 |
| 09.04.2025 | 44,31 | 49,64 | 43,27 | 49,02 | 9,76% | 7.898.176,00 |
| 08.04.2025 | 47,28 | 47,64 | 43,74 | 44,66 | -4,45% | 7.549.059,00 |
| 07.04.2025 | 45,73 | 48,89 | 44,32 | 46,74 | -2,58% | 7.752.677,00 |
| 04.04.2025 | 47,69 | 48,73 | 45,41 | 47,98 | -2,44% | 8.130.128,00 |
| 03.04.2025 | 51,46 | 51,96 | 48,11 | 49,18 | -9,70% | 9.252.297,00 |
| 02.04.2025 | 53,12 | 54,88 | 53,12 | 54,46 | 1,51% | 3.687.660,00 |
| 01.04.2025 | 53,38 | 53,69 | 52,06 | 53,65 | 0,56% | 3.341.012,00 |
| 31.03.2025 | 52,45 | 53,61 | 52,09 | 53,35 | 0,26% | 4.877.410,00 |
| 28.03.2025 | 54,53 | 54,83 | 52,85 | 53,21 | -2,55% | 4.877.186,00 |
| 27.03.2025 | 54,56 | 55,10 | 53,90 | 54,60 | -1,46% | 4.786.805,00 |
| 26.03.2025 | 55,43 | 56,10 | 54,75 | 55,41 | -1,51% | 8.940.594,00 |
| 25.03.2025 | 54,92 | 56,64 | 54,13 | 56,26 | 6,49% | 13.693.219,00 |
| 24.03.2025 | 51,39 | 53,01 | 51,28 | 52,83 | 2,80% | 8.769.933,00 |
| 21.03.2025 | 51,70 | 51,88 | 50,63 | 51,39 | -1,72% | 14.551.521,00 |
| 20.03.2025 | 52,56 | 52,77 | 52,14 | 52,29 | -0,63% | 6.440.040,00 |
| 19.03.2025 | 52,00 | 53,13 | 51,88 | 52,62 | 1,11% | 6.936.626,00 |
| 18.03.2025 | 51,80 | 52,35 | 51,35 | 52,04 | 0,89% | 4.275.729,00 |
| 17.03.2025 | 51,44 | 52,49 | 51,44 | 51,58 | 0,33% | 4.529.237,00 |
| 14.03.2025 | 51,08 | 51,89 | 50,75 | 51,41 | 2,04% | 4.689.679,00 |
| 13.03.2025 | 51,94 | 51,94 | 49,61 | 50,38 | -0,49% | 5.709.746,00 |
| 12.03.2025 | 49,76 | 51,08 | 49,65 | 50,63 | 2,53% | 5.133.460,00 |
| 11.03.2025 | 49,50 | 50,27 | 49,16 | 49,38 | -1,04% | 6.106.686,00 |
| 10.03.2025 | 51,15 | 51,36 | 48,62 | 49,90 | -4,59% | 7.928.669,00 |
| 07.03.2025 | 51,69 | 52,55 | 50,83 | 52,30 | 1,14% | 5.517.922,00 |
| 06.03.2025 | 52,49 | 53,11 | 51,44 | 51,71 | -1,52% | 5.108.558,00 |
| 05.03.2025 | 52,43 | 53,15 | 52,00 | 52,51 | 2,36% | 7.198.451,00 |
| 04.03.2025 | 55,02 | 55,17 | 51,18 | 51,30 | -7,25% | 7.665.138,00 |
| 03.03.2025 | 56,34 | 57,07 | 55,22 | 55,31 | -1,85% | 6.654.968,00 |
| 28.02.2025 | 55,98 | 56,54 | 55,20 | 56,35 | 0,18% | 12.128.625,00 |
| 27.02.2025 | 55,97 | 56,57 | 55,74 | 56,25 | 0,93% | 6.012.111,00 |
| 26.02.2025 | 55,00 | 56,02 | 54,95 | 55,73 | 0,78% | 6.414.328,00 |
| 25.02.2025 | 55,24 | 55,57 | 54,51 | 55,30 | 0,00% | 6.767.169,00 |
| 24.02.2025 | 55,68 | 55,88 | 54,22 | 55,30 | -0,47% | 5.953.939,00 |
| 21.02.2025 | 55,80 | 56,31 | 54,91 | 55,56 | -0,89% | 5.739.124,00 |
| 20.02.2025 | 56,83 | 57,09 | 55,28 | 56,06 | -1,91% | 5.941.761,00 |
| 19.02.2025 | 56,71 | 57,50 | 56,58 | 57,15 | -0,23% | 6.721.918,00 |
| 18.02.2025 | 55,92 | 57,55 | 55,86 | 57,28 | 2,07% | 6.749.859,00 |
| 14.02.2025 | 55,83 | 56,55 | 55,56 | 56,12 | 1,23% | 7.666.293,00 |
| 13.02.2025 | 55,18 | 56,02 | 55,15 | 55,44 | 1,48% | 11.232.902,00 |
| 12.02.2025 | 54,97 | 55,14 | 54,15 | 54,63 | -1,82% | 8.013.072,00 |
| 11.02.2025 | 54,60 | 55,86 | 54,46 | 55,64 | 1,51% | 10.960.450,00 |
| 10.02.2025 | 56,02 | 56,05 | 54,34 | 54,81 | -2,25% | 15.088.096,00 |
| 07.02.2025 | 55,45 | 57,05 | 55,44 | 56,07 | 0,59% | 46.714.238,00 |
| 06.02.2025 | 54,22 | 55,90 | 54,22 | 55,74 | 3,45% | 32.218.505,00 |
| 05.02.2025 | 53,26 | 54,32 | 52,24 | 53,88 | -0,02% | 18.579.983,00 |
| 04.02.2025 | 55,53 | 55,53 | 53,76 | 53,89 | -3,47% | 54.147.246,00 |
| 03.02.2025 | 54,47 | 55,94 | 54,47 | 55,83 | 0,36% | 10.174.963,00 |
| 31.01.2025 | 56,15 | 58,11 | 55,34 | 55,63 | -2,49% | 36.747.890,00 |
| 30.01.2025 | 55,21 | 57,73 | 54,49 | 57,05 | -1,60% | 13.413.996,00 |
| 29.01.2025 | 58,20 | 58,98 | 57,71 | 57,98 | -1,93% | 11.120.269,00 |
| 28.01.2025 | 58,82 | 59,36 | 58,18 | 59,12 | -0,29% | 6.834.569,00 |
| 27.01.2025 | 59,46 | 60,14 | 58,72 | 59,29 | -1,33% | 8.615.463,00 |
| 24.01.2025 | 59,19 | 60,15 | 58,49 | 60,09 | 2,54% | 8.813.920,00 |
| 23.01.2025 | 58,13 | 58,63 | 57,86 | 58,60 | 0,70% | 4.668.197,00 |
| 22.01.2025 | 58,40 | 58,43 | 57,83 | 58,19 | -0,50% | 4.992.908,00 |
| 21.01.2025 | 57,34 | 58,50 | 57,34 | 58,48 | 2,72% | 4.540.237,00 |
| 17.01.2025 | 56,55 | 57,01 | 56,35 | 56,93 | 1,19% | 4.816.215,00 |
| 16.01.2025 | 55,70 | 56,36 | 55,27 | 56,26 | 1,08% | 2.864.396,00 |
| 15.01.2025 | 55,95 | 56,35 | 55,02 | 55,66 | 0,43% | 3.971.929,00 |
| 14.01.2025 | 53,83 | 55,42 | 53,75 | 55,42 | 2,84% | 3.740.982,00 |
| 13.01.2025 | 53,28 | 53,95 | 52,98 | 53,89 | -0,37% | 5.927.522,00 |
| 10.01.2025 | 54,68 | 54,90 | 54,08 | 54,09 | -1,08% | 4.910.281,00 |
| 08.01.2025 | 53,36 | 54,75 | 53,30 | 54,68 | 2,00% | 4.125.044,00 |
| 07.01.2025 | 53,50 | 53,78 | 53,06 | 53,61 | 0,21% | 4.031.131,00 |
| 06.01.2025 | 53,25 | 53,54 | 53,08 | 53,50 | 1,23% | 3.546.415,00 |
| 03.01.2025 | 53,25 | 53,55 | 52,68 | 52,85 | -0,58% | 3.017.790,00 |
| 02.01.2025 | 54,08 | 54,35 | 52,84 | 53,16 | -1,23% | 3.497.526,00 |
| 31.12.2024 | 54,07 | 54,15 | 53,50 | 53,82 | 0,32% | 1.642.291,00 |
| 30.12.2024 | 54,15 | 54,17 | 53,46 | 53,65 | -1,54% | 2.262.448,00 |
| 27.12.2024 | 55,00 | 55,16 | 54,27 | 54,49 | -1,30% | 1.681.190,00 |
| 26.12.2024 | 55,10 | 55,35 | 54,89 | 55,21 | 0,18% | 1.741.688,00 |
| 24.12.2024 | 54,85 | 55,15 | 54,60 | 55,11 | 1,14% | 879.393,00 |
| 23.12.2024 | 54,08 | 54,49 | 53,35 | 54,49 | 0,07% | 2.490.639,00 |
| 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 |