46,920$
1,51%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 46,75 | 47,30 | 46,33 | 46,92 | 1,51% | 5.349.663,00 |
| 25.07.2024 | 44,65 | 46,50 | 44,52 | 46,22 | -0,13% | 12.418.561,00 |
| 24.07.2024 | 45,54 | 47,30 | 44,97 | 46,28 | 0,78% | 14.857.109,00 |
| 23.07.2024 | 46,09 | 46,18 | 45,52 | 45,92 | -1,23% | 5.472.338,00 |
| 22.07.2024 | 45,90 | 46,68 | 45,76 | 46,49 | 1,68% | 6.007.166,00 |
| 19.07.2024 | 45,70 | 46,04 | 45,49 | 45,72 | -0,33% | 4.219.169,00 |
| 18.07.2024 | 45,79 | 46,22 | 45,49 | 45,87 | 0,26% | 4.362.431,00 |
| 17.07.2024 | 45,30 | 46,11 | 45,15 | 45,75 | 0,53% | 6.998.358,00 |
| 16.07.2024 | 44,16 | 45,58 | 44,04 | 45,51 | 3,10% | 5.621.102,00 |
| 15.07.2024 | 43,68 | 44,26 | 43,44 | 44,14 | 1,17% | 4.737.139,00 |
| 12.07.2024 | 43,08 | 43,82 | 42,73 | 43,63 | 1,68% | 3.594.496,00 |
| 11.07.2024 | 42,79 | 43,09 | 42,35 | 42,91 | 0,49% | 4.172.270,00 |
| 10.07.2024 | 42,66 | 42,80 | 42,27 | 42,70 | 0,35% | 4.135.674,00 |
| 09.07.2024 | 43,00 | 43,03 | 42,38 | 42,55 | -1,44% | 4.238.292,00 |
| 08.07.2024 | 42,64 | 43,20 | 42,26 | 43,17 | 0,82% | 4.321.982,00 |
| 05.07.2024 | 43,48 | 43,51 | 42,49 | 42,82 | -1,65% | 5.516.354,00 |
| 03.07.2024 | 43,60 | 43,95 | 43,31 | 43,54 | 0,09% | 3.210.348,00 |
| 02.07.2024 | 42,94 | 43,53 | 42,65 | 43,50 | 0,37% | 11.114.794,00 |
| 01.07.2024 | 43,14 | 43,48 | 42,70 | 43,34 | 0,44% | 6.219.269,00 |
| 28.06.2024 | 42,51 | 43,45 | 42,48 | 43,15 | -0,23% | 11.239.874,00 |
| 27.06.2024 | 41,98 | 43,65 | 41,50 | 43,25 | -7,21% | 35.134.254,00 |
| 26.06.2024 | 46,31 | 46,70 | 46,15 | 46,61 | 0,04% | 5.090.068,00 |
| 25.06.2024 | 47,13 | 47,36 | 46,29 | 46,59 | -1,54% | 4.882.968,00 |
| 24.06.2024 | 46,49 | 47,40 | 46,23 | 47,32 | 2,69% | 7.257.907,00 |
| 21.06.2024 | 46,25 | 46,50 | 45,55 | 46,08 | -1,01% | 6.168.675,00 |
| 20.06.2024 | 46,27 | 46,77 | 46,06 | 46,55 | 0,65% | 4.280.106,00 |
| 18.06.2024 | 45,46 | 46,40 | 45,28 | 46,25 | 1,94% | 4.494.468,00 |
| 17.06.2024 | 44,95 | 45,49 | 44,47 | 45,37 | 1,07% | 2.655.626,00 |
| 14.06.2024 | 45,11 | 45,59 | 44,83 | 44,89 | -1,01% | 3.099.169,00 |
| 13.06.2024 | 44,93 | 46,06 | 44,57 | 45,35 | 0,98% | 4.066.977,00 |
| 12.06.2024 | 45,55 | 45,55 | 44,47 | 44,91 | -0,31% | 3.271.697,00 |
| 11.06.2024 | 45,07 | 45,40 | 44,67 | 45,05 | 0,58% | 4.980.896,00 |
| 10.06.2024 | 45,25 | 45,28 | 44,34 | 44,79 | -0,93% | 7.750.114,00 |
| 07.06.2024 | 44,01 | 46,34 | 43,90 | 45,21 | 1,76% | 7.824.979,00 |
| 06.06.2024 | 44,51 | 44,80 | 43,92 | 44,43 | 0,07% | 4.330.579,00 |
| 05.06.2024 | 44,15 | 44,51 | 43,75 | 44,40 | 0,41% | 2.783.066,00 |
| 04.06.2024 | 44,79 | 45,02 | 43,99 | 44,22 | -2,92% | 3.689.030,00 |
| 03.06.2024 | 45,08 | 45,93 | 44,43 | 45,55 | 1,02% | 4.858.407,00 |
| 31.05.2024 | 44,58 | 45,21 | 44,08 | 45,09 | 1,14% | 5.906.228,00 |
| 30.05.2024 | 44,79 | 44,79 | 43,83 | 44,58 | 0,41% | 3.691.366,00 |
| 29.05.2024 | 44,94 | 44,99 | 44,21 | 44,40 | -1,66% | 6.027.835,00 |
| 28.05.2024 | 45,20 | 45,64 | 45,00 | 45,15 | -0,68% | 7.684.347,00 |
| 24.05.2024 | 45,34 | 46,10 | 44,24 | 45,46 | 2,94% | 9.638.081,00 |
| 23.05.2024 | 42,37 | 44,50 | 42,32 | 44,16 | 4,89% | 12.524.012,00 |
| 22.05.2024 | 41,00 | 42,13 | 41,00 | 42,10 | 0,50% | 7.307.932,00 |
| 21.05.2024 | 41,73 | 42,00 | 41,22 | 41,89 | 1,72% | 7.571.736,00 |
| 20.05.2024 | 40,73 | 42,82 | 40,63 | 41,18 | 1,33% | 5.658.709,00 |
| 17.05.2024 | 40,50 | 40,95 | 40,39 | 40,64 | 0,30% | 3.675.722,00 |
| 16.05.2024 | 39,66 | 40,69 | 39,51 | 40,52 | 2,04% | 4.465.697,00 |
| 15.05.2024 | 39,91 | 40,25 | 39,53 | 39,71 | -0,35% | 4.496.147,00 |
| 14.05.2024 | 39,72 | 39,92 | 39,13 | 39,85 | 0,84% | 3.582.258,00 |
| 13.05.2024 | 38,64 | 39,58 | 38,55 | 39,52 | 2,44% | 5.991.747,00 |
| 10.05.2024 | 39,89 | 39,89 | 38,10 | 38,58 | -3,16% | 8.251.562,00 |
| 09.05.2024 | 39,19 | 40,06 | 39,10 | 39,84 | 1,43% | 9.175.281,00 |
| 08.05.2024 | 38,25 | 39,38 | 38,21 | 39,28 | 1,13% | 8.097.426,00 |
| 07.05.2024 | 37,02 | 41,30 | 36,88 | 38,84 | 5,20% | 28.854.045,00 |
| 06.05.2024 | 36,57 | 37,23 | 36,22 | 36,92 | 1,76% | 5.619.493,00 |
| 03.05.2024 | 36,08 | 36,32 | 35,76 | 36,28 | 1,31% | 5.818.438,00 |
| 02.05.2024 | 35,50 | 36,08 | 35,13 | 35,81 | 1,50% | 5.935.455,00 |
| 01.05.2024 | 34,77 | 35,52 | 34,54 | 35,28 | 0,97% | 6.696.926,00 |
| 30.04.2024 | 34,94 | 35,27 | 34,61 | 34,94 | -1,08% | 6.717.150,00 |
| 29.04.2024 | 34,34 | 35,48 | 34,18 | 35,32 | 4,40% | 8.497.649,00 |
| 26.04.2024 | 33,72 | 33,99 | 33,28 | 33,83 | 0,92% | 6.735.103,00 |
| 25.04.2024 | 33,49 | 34,27 | 33,16 | 33,52 | -2,64% | 11.769.799,00 |
| 24.04.2024 | 34,20 | 34,56 | 33,92 | 34,43 | 0,06% | 8.135.417,00 |
| 23.04.2024 | 33,92 | 34,50 | 33,67 | 34,41 | -1,01% | 6.731.920,00 |
| 22.04.2024 | 35,30 | 35,41 | 34,54 | 34,76 | -1,72% | 7.287.378,00 |
| 19.04.2024 | 34,51 | 35,72 | 34,51 | 35,37 | 0,31% | 14.618.550,00 |
| 18.04.2024 | 35,22 | 35,65 | 35,09 | 35,26 | 0,57% | 5.229.355,00 |
| 17.04.2024 | 36,11 | 36,17 | 35,01 | 35,06 | -2,37% | 6.257.954,00 |
| 16.04.2024 | 37,01 | 37,03 | 35,80 | 35,91 | -2,34% | 8.545.142,00 |
| 15.04.2024 | 37,67 | 38,00 | 36,56 | 36,77 | -1,00% | 3.429.307,00 |
| 12.04.2024 | 37,10 | 37,70 | 36,89 | 37,14 | -1,77% | 5.969.287,00 |
| 11.04.2024 | 37,96 | 38,26 | 37,72 | 37,81 | -1,15% | 4.152.810,00 |
| 10.04.2024 | 37,71 | 38,31 | 37,33 | 38,25 | 0,29% | 6.911.650,00 |
| 09.04.2024 | 38,10 | 38,59 | 37,74 | 38,14 | -0,18% | 3.672.815,00 |
| 08.04.2024 | 39,01 | 39,09 | 37,88 | 38,21 | -1,16% | 6.696.912,00 |
| 05.04.2024 | 39,12 | 39,20 | 38,39 | 38,66 | -1,60% | 3.347.499,00 |
| 04.04.2024 | 39,23 | 39,69 | 38,79 | 39,29 | 0,56% | 5.908.531,00 |
| 03.04.2024 | 38,76 | 39,13 | 38,63 | 39,07 | 0,96% | 4.046.512,00 |
| 02.04.2024 | 38,90 | 38,99 | 38,22 | 38,70 | -0,85% | 3.768.567,00 |
| 01.04.2024 | 38,92 | 39,37 | 38,88 | 39,03 | 0,03% | 2.585.532,00 |
| 28.03.2024 | 39,29 | 39,48 | 38,60 | 39,02 | -0,94% | 7.774.303,00 |
| 27.03.2024 | 38,07 | 39,40 | 37,41 | 39,39 | 3,12% | 10.912.583,00 |
| 26.03.2024 | 40,87 | 41,28 | 37,22 | 38,20 | -6,49% | 19.878.363,00 |
| 25.03.2024 | 39,63 | 40,86 | 39,63 | 40,85 | 3,34% | 4.335.962,00 |
| 22.03.2024 | 40,00 | 40,10 | 39,53 | 39,53 | -0,88% | 2.642.969,00 |
| 21.03.2024 | 39,43 | 39,99 | 39,05 | 39,88 | 1,66% | 4.240.720,00 |
| 20.03.2024 | 39,11 | 40,34 | 38,70 | 39,23 | 1,19% | 6.609.090,00 |
| 19.03.2024 | 35,61 | 38,85 | 35,46 | 38,77 | 10,96% | 12.298.801,00 |
| 18.03.2024 | 36,32 | 36,32 | 34,90 | 34,94 | -3,88% | 5.409.190,00 |
| 15.03.2024 | 36,09 | 36,44 | 35,68 | 36,35 | 0,44% | 21.737.597,00 |
| 14.03.2024 | 36,14 | 36,50 | 35,99 | 36,19 | -0,28% | 3.377.475,00 |
| 13.03.2024 | 36,32 | 36,62 | 35,92 | 36,29 | 0,44% | 2.834.914,00 |
| 12.03.2024 | 36,55 | 36,69 | 36,02 | 36,13 | -1,34% | 2.021.781,00 |
| 11.03.2024 | 36,09 | 36,89 | 35,87 | 36,62 | 1,05% | 2.004.591,00 |
| 08.03.2024 | 36,00 | 36,27 | 35,70 | 36,24 | 1,00% | 2.068.803,00 |
| 07.03.2024 | 35,95 | 36,28 | 35,75 | 35,88 | 0,48% | 2.832.063,00 |
| 06.03.2024 | 36,37 | 36,40 | 35,37 | 35,71 | -0,39% | 3.098.992,00 |
| 05.03.2024 | 35,65 | 36,11 | 35,65 | 35,85 | -0,11% | 2.962.501,00 |