International Paper Company IP
NYSE · Vereinigte Staaten · Prozessindustrie
$33,17-0,15 (-0,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,17 | -0,45 % | $33,52 | $33,78 | $33,07 | 6,14M |
| 2026-09-29 | $33,32 | -2,00 % | $33,84 | $34,03 | $32,88 | 5,46M |
| 2026-09-28 | $34,00 | -2,91 % | $34,59 | $34,83 | $33,93 | 5,57M |
| 2026-09-25 | $35,02 | +0,40 % | $35,22 | $35,44 | $34,76 | 4,47M |
| 2026-09-24 | $34,88 | -2,30 % | $35,63 | $35,78 | $34,40 | 4,68M |
| 2026-09-23 | $35,70 | -0,03 % | $35,79 | $36,28 | $35,68 | 3,80M |
| 2026-09-22 | $35,71 | +1,08 % | $36,02 | $36,10 | $35,42 | 5,29M |
| 2026-09-21 | $35,33 | +2,32 % | $35,48 | $36,26 | $35,27 | 4,82M |
| 2026-09-18 | $34,53 | -2,87 % | $34,65 | $35,04 | $34,05 | 8,54M |
| 2026-09-17 | $35,55 | +4,37 % | $34,80 | $35,84 | $34,16 | 8,83M |
| 2026-09-16 | $34,06 | +0,21 % | $34,30 | $34,63 | $33,48 | 5,27M |
| 2026-09-15 | $33,99 | -0,76 % | $34,32 | $34,60 | $33,64 | 6,08M |
| 2026-09-14 | $34,25 | -0,32 % | $34,02 | $34,86 | $33,94 | 5,78M |
| 2026-09-11 | $34,36 | +0,20 % | $35,12 | $35,13 | $34,21 | 4,59M |
| 2026-09-10 | $34,29 | -1,01 % | $34,74 | $34,78 | $33,82 | 5,47M |
| 2026-09-09 | $34,64 | -5,07 % | $36,38 | $36,57 | $34,64 | 4,04M |
| 2026-09-08 | $36,49 | -2,01 % | $36,70 | $37,46 | $36,48 | 4,52M |
| 2026-09-04 | $37,24 | +2,20 % | $36,39 | $37,76 | $36,36 | 3,91M |
| 2026-09-03 | $36,44 | +0,39 % | $36,66 | $37,18 | $35,52 | 4,26M |
| 2026-09-02 | $36,30 | -0,44 % | $36,70 | $37,38 | $36,13 | 5,00M |
| 2026-09-01 | $36,46 | -3,88 % | $37,70 | $37,90 | $36,26 | 6,52M |
| 2026-08-31 | $37,93 | -3,51 % | $39,07 | $39,20 | $37,80 | 4,88M |
| 2026-08-28 | $39,31 | -1,43 % | $40,17 | $40,32 | $39,14 | 3,52M |
| 2026-08-27 | $39,88 | -3,65 % | $40,71 | $41,19 | $39,82 | 4,01M |
| 2026-08-26 | $41,39 | +0,98 % | $40,92 | $41,83 | $40,73 | 3,37M |
| 2026-08-25 | $40,99 | -0,12 % | $41,17 | $41,25 | $40,50 | 3,66M |
| 2026-08-24 | $41,04 | -1,08 % | $41,75 | $42,21 | $40,87 | 3,63M |
| 2026-08-21 | $41,49 | +2,80 % | $41,11 | $41,70 | $40,43 | 3,12M |
| 2026-08-20 | $40,36 | -1,70 % | $40,39 | $41,23 | $39,99 | 2,88M |
| 2026-08-19 | $41,06 | +2,52 % | $40,65 | $41,65 | $40,48 | 3,09M |
| 2026-08-18 | $40,05 | -0,52 % | $40,13 | $40,58 | $39,99 | 3,44M |
| 2026-08-17 | $40,26 | -1,18 % | $40,31 | $40,54 | $39,92 | 2,82M |
| 2026-08-14 | $40,74 | -0,92 % | $40,71 | $41,07 | $40,44 | 2,96M |
| 2026-08-13 | $41,12 | -0,05 % | $41,50 | $41,73 | $40,85 | 3,84M |
| 2026-08-12 | $41,14 | -1,58 % | $42,11 | $42,11 | $40,71 | 4,99M |
| 2026-08-11 | $41,80 | +1,11 % | $41,06 | $41,97 | $40,86 | 3,43M |
| 2026-08-10 | $41,34 | -0,58 % | $41,29 | $41,50 | $40,99 | 2,56M |
| 2026-08-07 | $41,58 | +2,59 % | $40,33 | $41,88 | $40,03 | 3,59M |
| 2026-08-06 | $40,53 | -4,07 % | $42,04 | $42,04 | $40,46 | 3,60M |
| 2026-08-05 | $42,25 | -0,14 % | $41,51 | $42,87 | $41,51 | 5,30M |
| 2026-08-04 | $42,31 | +2,07 % | $41,67 | $42,54 | $41,43 | 4,35M |
| 2026-08-03 | $41,45 | +1,52 % | $41,73 | $42,15 | $41,12 | 4,31M |
| 2026-07-31 | $40,83 | -5,38 % | $43,98 | $43,99 | $40,79 | 7,40M |
| 2026-07-30 | $43,15 | +1,20 % | $44,02 | $44,02 | $42,04 | 7,36M |
| 2026-07-29 | $42,64 | -3,29 % | $42,95 | $43,62 | $42,44 | 5,70M |
| 2026-07-28 | $44,09 | +3,96 % | $43,57 | $44,82 | $43,35 | 7,24M |
| 2026-07-27 | $42,41 | +0,59 % | $42,75 | $43,43 | $41,99 | 7,14M |
| 2026-07-24 | $42,16 | +11,21 % | $37,75 | $42,32 | $37,71 | 11,98M |
| 2026-07-23 | $37,91 | -0,47 % | $37,71 | $38,73 | $37,40 | 4,47M |
| 2026-07-22 | $38,09 | +4,79 % | $36,42 | $38,20 | $36,40 | 5,02M |
| 2026-07-21 | $36,35 | +0,28 % | $36,71 | $36,85 | $35,95 | 6,00M |
| 2026-07-20 | $36,25 | -3,49 % | $37,79 | $37,82 | $36,22 | 5,82M |
| 2026-07-17 | $37,56 | -0,82 % | $38,24 | $38,82 | $37,12 | 3,73M |
| 2026-07-16 | $37,87 | +3,08 % | $36,87 | $37,92 | $36,72 | 4,49M |
| 2026-07-15 | $36,74 | +0,66 % | $37,00 | $37,56 | $36,64 | 5,84M |
| 2026-07-14 | $36,50 | -1,35 % | $36,87 | $37,06 | $35,87 | 5,41M |
| 2026-07-13 | $37,00 | -2,45 % | $38,36 | $38,60 | $36,81 | 6,61M |
| 2026-07-10 | $37,93 | +2,02 % | $37,62 | $38,60 | $37,28 | 5,04M |
| 2026-07-09 | $37,18 | +1,39 % | $37,22 | $37,63 | $36,63 | 5,76M |
| 2026-07-08 | $36,67 | -3,30 % | $37,51 | $37,51 | $35,99 | 4,87M |
| 2026-07-07 | $37,92 | -1,71 % | $38,83 | $38,91 | $37,85 | 4,64M |
| 2026-07-06 | $38,58 | -0,54 % | $38,33 | $38,82 | $38,06 | 4,14M |
| 2026-07-02 | $38,79 | +1,17 % | $38,38 | $38,91 | $37,75 | 3,34M |
| 2026-07-01 | $38,34 | +0,63 % | $38,02 | $39,03 | $37,89 | 4,20M |
| 2026-06-30 | $38,10 | -0,34 % | $37,96 | $38,25 | $37,56 | 4,79M |
| 2026-06-29 | $38,23 | -1,37 % | $38,24 | $38,38 | $37,42 | 4,77M |
| 2026-06-26 | $38,76 | -0,67 % | $38,62 | $39,06 | $38,43 | 4,95M |
| 2026-06-25 | $39,02 | +1,88 % | $38,80 | $39,82 | $38,40 | 6,97M |
| 2026-06-24 | $38,30 | +4,76 % | $37,06 | $38,67 | $36,83 | 6,01M |
| 2026-06-23 | $36,56 | -0,89 % | $36,25 | $37,21 | $36,12 | 4,95M |
| 2026-06-22 | $36,89 | +0,19 % | $37,16 | $37,74 | $36,86 | 8,20M |
| 2026-06-18 | $36,82 | +1,83 % | $36,36 | $37,83 | $36,36 | 11,52M |
| 2026-06-17 | $36,16 | +0,03 % | $36,08 | $37,31 | $35,85 | 6,90M |
| 2026-06-16 | $36,15 | -0,66 % | $36,52 | $37,15 | $35,92 | 5,30M |
| 2026-06-15 | $36,39 | +0,66 % | $37,08 | $37,81 | $36,32 | 7,48M |
| 2026-06-12 | $36,15 | +3,43 % | $35,44 | $36,22 | $34,64 | 9,35M |
| 2026-06-11 | $34,95 | +9,73 % | $31,81 | $35,23 | $31,81 | 9,75M |
| 2026-06-10 | $31,85 | -6,65 % | $33,85 | $34,02 | $31,78 | 6,30M |
| 2026-06-09 | $34,12 | +3,83 % | $33,17 | $34,13 | $32,79 | 5,66M |
| 2026-06-08 | $32,86 | -2,23 % | $33,25 | $33,43 | $32,66 | 3,92M |
| 2026-06-05 | $33,61 | -0,80 % | $33,54 | $34,29 | $33,17 | 5,15M |
| 2026-06-04 | $33,88 | +1,44 % | $34,05 | $34,53 | $33,39 | 5,37M |
| 2026-06-03 | $33,40 | -1,27 % | $33,42 | $33,86 | $33,08 | 5,03M |
| 2026-06-02 | $33,83 | +0,42 % | $33,39 | $34,27 | $33,22 | 5,58M |
| 2026-06-01 | $33,69 | +0,66 % | $32,94 | $33,83 | $32,32 | 6,01M |
| 2026-05-29 | $33,47 | +0,45 % | $32,94 | $33,83 | $32,67 | 8,82M |
| 2026-05-28 | $33,32 | +2,78 % | $32,00 | $33,47 | $31,60 | 4,94M |
| 2026-05-27 | $32,42 | +1,44 % | $32,32 | $32,74 | $31,99 | 4,59M |
| 2026-05-26 | $31,96 | +2,14 % | $31,69 | $32,10 | $31,54 | 4,95M |
| 2026-05-22 | $31,29 | -0,67 % | $31,19 | $31,49 | $30,94 | 6,17M |