45,042$
1,04%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.750.320,00 |
| 29.05.2024 | 44,94 | 44,99 | 44,21 | 44,40 | -1,66% | 6.078.413,00 |
| 28.05.2024 | 45,20 | 45,64 | 45,00 | 45,15 | -0,68% | 7.725.204,00 |
| 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% | 12.692.152,00 |
| 22.05.2024 | 41,00 | 42,13 | 41,00 | 42,10 | 0,50% | 7.470.597,00 |
| 21.05.2024 | 41,73 | 42,00 | 41,22 | 41,89 | 1,72% | 7.618.972,00 |
| 20.05.2024 | 40,73 | 42,82 | 40,63 | 41,18 | 1,33% | 5.792.780,00 |
| 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% | 4.474.303,00 |
| 15.05.2024 | 39,91 | 40,25 | 39,53 | 39,71 | -0,35% | 4.878.816,00 |
| 14.05.2024 | 39,72 | 39,92 | 39,13 | 39,85 | 0,84% | 3.621.706,00 |
| 13.05.2024 | 38,64 | 39,58 | 38,55 | 39,52 | 2,44% | 6.035.196,00 |
| 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% | 9.311.783,00 |
| 08.05.2024 | 38,25 | 39,38 | 38,21 | 39,28 | 1,13% | 8.103.371,00 |
| 07.05.2024 | 37,02 | 41,30 | 36,88 | 38,84 | 5,20% | 28.917.781,00 |
| 06.05.2024 | 36,57 | 37,23 | 36,22 | 36,92 | 1,76% | 5.777.032,00 |
| 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% | 5.938.947,00 |
| 01.05.2024 | 34,77 | 35,52 | 34,54 | 35,28 | 0,97% | 6.827.231,00 |
| 30.04.2024 | 34,94 | 35,27 | 34,61 | 34,94 | -1,08% | 6.933.516,00 |
| 29.04.2024 | 34,34 | 35,48 | 34,18 | 35,32 | 4,40% | 8.570.470,00 |
| 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% | 12.003.022,00 |
| 24.04.2024 | 34,20 | 34,56 | 33,92 | 34,43 | 0,06% | 8.249.631,00 |
| 23.04.2024 | 33,92 | 34,50 | 33,67 | 34,41 | -1,01% | 6.744.513,00 |
| 22.04.2024 | 35,30 | 35,41 | 34,54 | 34,76 | -1,72% | 7.334.706,00 |
| 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% | 5.229.363,00 |
| 17.04.2024 | 36,11 | 36,17 | 35,01 | 35,06 | -2,37% | 6.380.974,00 |
| 16.04.2024 | 37,01 | 37,03 | 35,80 | 35,91 | -2,34% | 8.615.440,00 |
| 15.04.2024 | 37,67 | 38,00 | 36,56 | 36,77 | -1,00% | 3.535.946,00 |
| 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% | 4.189.535,00 |
| 10.04.2024 | 37,71 | 38,31 | 37,33 | 38,25 | 0,29% | 7.844.131,00 |
| 09.04.2024 | 38,10 | 38,59 | 37,74 | 38,14 | -0,18% | 3.673.422,00 |
| 08.04.2024 | 39,01 | 39,09 | 37,88 | 38,21 | -1,16% | 6.814.782,00 |
| 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% | 5.909.019,00 |
| 03.04.2024 | 38,76 | 39,13 | 38,63 | 39,07 | 0,96% | 4.047.163,00 |
| 02.04.2024 | 38,90 | 38,99 | 38,22 | 38,70 | -0,85% | 3.806.701,00 |
| 01.04.2024 | 38,92 | 39,37 | 38,88 | 39,03 | 0,03% | 2.854.743,00 |
| 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% | 10.984.373,00 |
| 26.03.2024 | 40,87 | 41,28 | 37,22 | 38,20 | -6,49% | 19.957.327,00 |
| 25.03.2024 | 39,63 | 40,86 | 39,63 | 40,85 | 3,34% | 4.454.785,00 |
| 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% | 4.243.851,00 |
| 20.03.2024 | 39,11 | 40,34 | 38,70 | 39,23 | 1,19% | 6.752.945,00 |
| 19.03.2024 | 35,61 | 38,85 | 35,46 | 38,77 | 10,96% | 12.428.854,00 |
| 18.03.2024 | 36,32 | 36,32 | 34,90 | 34,94 | -3,88% | 5.409.632,00 |
| 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% | 3.412.036,00 |
| 13.03.2024 | 36,32 | 36,62 | 35,92 | 36,29 | 0,44% | 2.834.926,00 |
| 12.03.2024 | 36,55 | 36,69 | 36,02 | 36,13 | -1,34% | 2.021.862,00 |
| 11.03.2024 | 36,09 | 36,89 | 35,87 | 36,62 | 1,05% | 2.006.442,00 |
| 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% | 2.840.048,00 |
| 06.03.2024 | 36,37 | 36,40 | 35,37 | 35,71 | -0,39% | 3.183.452,00 |
| 05.03.2024 | 35,65 | 36,11 | 35,65 | 35,85 | -0,11% | 3.057.755,00 |
| 04.03.2024 | 35,61 | 36,30 | 35,47 | 35,89 | 2,40% | 4.244.064,00 |
| 01.03.2024 | 35,24 | 35,57 | 34,97 | 35,05 | -0,88% | 2.730.990,00 |
| 29.02.2024 | 34,65 | 35,98 | 34,65 | 35,36 | 2,14% | 4.499.035,00 |
| 28.02.2024 | 34,06 | 35,15 | 33,98 | 34,62 | 1,23% | 4.774.040,00 |
| 27.02.2024 | 33,93 | 34,30 | 33,86 | 34,20 | 1,18% | 2.235.775,00 |
| 26.02.2024 | 34,36 | 34,57 | 33,80 | 33,80 | -2,68% | 4.645.003,00 |
| 23.02.2024 | 34,55 | 34,80 | 34,25 | 34,73 | 0,70% | 3.365.885,00 |
| 22.02.2024 | 34,63 | 34,86 | 34,36 | 34,49 | -0,69% | 4.622.311,00 |
| 21.02.2024 | 35,33 | 35,38 | 34,60 | 34,73 | -2,83% | 4.077.026,00 |
| 20.02.2024 | 36,51 | 37,19 | 35,68 | 35,74 | -0,17% | 5.476.733,00 |
| 16.02.2024 | 35,01 | 35,92 | 35,00 | 35,80 | 2,08% | 5.380.687,00 |
| 15.02.2024 | 34,53 | 35,09 | 34,45 | 35,07 | 1,56% | 2.079.923,00 |
| 14.02.2024 | 34,69 | 34,90 | 34,24 | 34,53 | -0,23% | 3.068.439,00 |
| 13.02.2024 | 35,20 | 35,36 | 34,41 | 34,61 | -2,51% | 4.074.183,00 |
| 12.02.2024 | 35,27 | 36,00 | 35,24 | 35,50 | 0,68% | 3.463.426,00 |
| 09.02.2024 | 34,85 | 35,32 | 34,63 | 35,26 | 1,06% | 3.731.752,00 |
| 08.02.2024 | 33,98 | 35,05 | 33,85 | 34,89 | 3,04% | 5.976.175,00 |
| 07.02.2024 | 33,45 | 33,88 | 33,06 | 33,86 | 2,17% | 4.919.960,00 |
| 06.02.2024 | 32,88 | 33,41 | 32,70 | 33,14 | 0,52% | 3.073.842,00 |
| 05.02.2024 | 33,15 | 33,32 | 32,92 | 32,97 | -1,46% | 5.227.769,00 |
| 02.02.2024 | 34,02 | 34,15 | 33,10 | 33,46 | -2,62% | 5.693.201,00 |
| 01.02.2024 | 35,71 | 35,99 | 34,25 | 34,36 | -4,10% | 7.882.136,00 |
| 31.01.2024 | 36,39 | 36,41 | 35,62 | 35,83 | -1,35% | 5.966.092,00 |
| 30.01.2024 | 36,50 | 36,66 | 36,22 | 36,32 | -1,09% | 3.975.457,00 |
| 29.01.2024 | 37,27 | 37,43 | 36,55 | 36,72 | -2,26% | 3.267.376,00 |
| 26.01.2024 | 37,83 | 37,88 | 37,34 | 37,57 | -0,21% | 2.558.454,00 |
| 25.01.2024 | 36,69 | 37,87 | 36,69 | 37,65 | 4,06% | 3.829.793,00 |
| 24.01.2024 | 36,61 | 36,73 | 36,05 | 36,18 | -0,90% | 2.663.450,00 |
| 23.01.2024 | 36,48 | 36,93 | 36,35 | 36,51 | 0,44% | 2.291.750,00 |
| 22.01.2024 | 36,31 | 36,52 | 35,40 | 36,35 | -1,06% | 3.229.479,00 |
| 19.01.2024 | 36,66 | 36,78 | 36,06 | 36,74 | 0,14% | 2.339.297,00 |
| 18.01.2024 | 36,83 | 36,99 | 36,27 | 36,69 | -0,57% | 3.258.678,00 |
| 17.01.2024 | 37,00 | 37,32 | 36,83 | 36,90 | -1,10% | 2.274.257,00 |
| 16.01.2024 | 37,46 | 37,50 | 37,02 | 37,31 | -0,96% | 2.745.661,00 |
| 12.01.2024 | 38,00 | 38,15 | 37,48 | 37,67 | -0,40% | 1.770.403,00 |
| 11.01.2024 | 37,63 | 37,86 | 37,27 | 37,82 | 0,69% | 2.500.260,00 |
| 10.01.2024 | 37,53 | 37,70 | 37,34 | 37,56 | -0,29% | 1.809.292,00 |
| 09.01.2024 | 37,65 | 37,73 | 37,23 | 37,67 | 0,03% | 2.259.605,00 |