Sylvamo Corporation SLVM
NYSE · Vereinigte Staaten · Prozessindustrie
$32,68-1,34 (-3,94 %)
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 | $32,68 | -3,94 % | $34,27 | $34,44 | $32,63 | 1,03M |
| 2026-09-29 | $34,02 | -2,74 % | $34,80 | $34,80 | $33,90 | 321,20K |
| 2026-09-28 | $34,98 | -2,73 % | $35,55 | $35,71 | $34,85 | 278,50K |
| 2026-09-25 | $35,96 | 0,00 % | $36,31 | $36,42 | $35,90 | 239,80K |
| 2026-09-24 | $35,96 | -1,86 % | $36,65 | $36,65 | $35,61 | 413,60K |
| 2026-09-23 | $36,64 | -0,62 % | $36,37 | $36,96 | $36,37 | 309,20K |
| 2026-09-22 | $36,87 | +2,10 % | $36,57 | $37,14 | $36,53 | 292,00K |
| 2026-09-21 | $36,11 | +1,52 % | $35,74 | $36,40 | $35,34 | 273,40K |
| 2026-09-18 | $35,57 | -3,34 % | $36,52 | $36,52 | $35,39 | 650,70K |
| 2026-09-17 | $36,80 | +2,28 % | $36,81 | $37,20 | $36,38 | 251,70K |
| 2026-09-16 | $35,98 | +3,12 % | $36,00 | $36,49 | $35,50 | 416,80K |
| 2026-09-15 | $34,89 | -1,02 % | $35,27 | $35,32 | $34,51 | 272,90K |
| 2026-09-14 | $35,25 | -0,11 % | $35,24 | $35,65 | $34,90 | 234,30K |
| 2026-09-11 | $35,29 | +0,74 % | $35,80 | $35,80 | $34,76 | 218,40K |
| 2026-09-10 | $35,03 | -1,16 % | $35,39 | $35,54 | $34,51 | 205,40K |
| 2026-09-09 | $35,44 | +0,14 % | $35,60 | $35,85 | $34,84 | 243,00K |
| 2026-09-08 | $35,39 | -1,61 % | $35,62 | $35,87 | $35,10 | 236,90K |
| 2026-09-04 | $35,97 | +1,24 % | $35,08 | $36,41 | $34,75 | 200,60K |
| 2026-09-03 | $35,53 | -0,78 % | $36,18 | $36,33 | $34,96 | 230,90K |
| 2026-09-02 | $35,81 | +3,74 % | $34,83 | $36,29 | $34,78 | 240,30K |
| 2026-09-01 | $34,52 | -3,90 % | $35,84 | $36,72 | $34,25 | 291,40K |
| 2026-08-31 | $35,92 | -1,24 % | $36,81 | $36,85 | $35,87 | 179,90K |
| 2026-08-28 | $36,37 | -0,63 % | $36,94 | $37,33 | $36,35 | 219,00K |
| 2026-08-27 | $36,60 | -0,25 % | $36,99 | $36,99 | $36,26 | 202,90K |
| 2026-08-26 | $36,69 | -0,54 % | $36,88 | $37,43 | $36,58 | 158,50K |
| 2026-08-25 | $36,89 | -0,05 % | $37,13 | $37,41 | $36,33 | 181,90K |
| 2026-08-24 | $36,91 | +0,33 % | $37,15 | $37,29 | $36,63 | 179,90K |
| 2026-08-21 | $36,79 | +0,19 % | $37,42 | $37,42 | $36,50 | 268,70K |
| 2026-08-20 | $36,72 | -1,21 % | $36,69 | $37,21 | $36,05 | 242,90K |
| 2026-08-19 | $37,17 | +0,68 % | $37,32 | $38,20 | $36,86 | 241,00K |
| 2026-08-18 | $36,92 | +1,35 % | $36,63 | $37,20 | $36,33 | 341,80K |
| 2026-08-17 | $36,43 | -5,11 % | $38,00 | $38,09 | $36,43 | 260,30K |
| 2026-08-14 | $38,39 | -1,34 % | $38,60 | $38,94 | $38,14 | 187,50K |
| 2026-08-13 | $38,91 | +1,25 % | $38,96 | $39,26 | $37,89 | 279,30K |
| 2026-08-12 | $38,43 | -3,32 % | $39,64 | $40,15 | $38,43 | 440,00K |
| 2026-08-11 | $39,75 | -1,36 % | $39,93 | $40,94 | $39,75 | 260,80K |
| 2026-08-10 | $40,30 | -1,87 % | $40,14 | $41,10 | $39,74 | 293,40K |
| 2026-08-07 | $41,07 | +8,71 % | $39,26 | $41,85 | $38,76 | 405,50K |
| 2026-08-06 | $37,78 | -2,45 % | $39,07 | $39,07 | $37,35 | 269,50K |
| 2026-08-05 | $38,73 | -1,65 % | $39,38 | $39,86 | $38,47 | 259,10K |
| 2026-08-04 | $39,38 | +2,90 % | $38,14 | $39,60 | $38,02 | 266,90K |
| 2026-08-03 | $38,27 | +2,30 % | $38,39 | $38,92 | $37,67 | 289,80K |
| 2026-07-31 | $37,41 | -0,32 % | $37,31 | $37,86 | $36,72 | 231,20K |
| 2026-07-30 | $37,53 | -1,88 % | $38,50 | $38,50 | $37,01 | 214,90K |
| 2026-07-29 | $38,25 | -1,72 % | $38,33 | $39,18 | $37,88 | 246,90K |
| 2026-07-28 | $38,92 | +3,21 % | $38,28 | $39,91 | $37,97 | 259,80K |
| 2026-07-27 | $37,71 | -1,46 % | $38,43 | $38,89 | $37,47 | 294,90K |
| 2026-07-24 | $38,27 | +2,05 % | $36,95 | $38,56 | $36,44 | 327,60K |
| 2026-07-23 | $37,50 | -1,06 % | $37,23 | $37,85 | $37,08 | 265,00K |
| 2026-07-22 | $37,90 | +1,23 % | $37,71 | $38,03 | $37,27 | 299,60K |
| 2026-07-21 | $37,44 | +0,59 % | $37,64 | $37,90 | $36,54 | 290,70K |
| 2026-07-20 | $37,22 | -2,92 % | $38,06 | $38,07 | $36,67 | 344,50K |
| 2026-07-17 | $38,34 | -3,08 % | $39,75 | $40,22 | $37,87 | 322,30K |
| 2026-07-16 | $39,56 | +5,27 % | $37,98 | $39,99 | $37,98 | 323,10K |
| 2026-07-15 | $37,58 | -0,69 % | $38,30 | $39,24 | $37,58 | 288,30K |
| 2026-07-14 | $37,84 | -3,67 % | $37,46 | $38,98 | $36,87 | 379,40K |
| 2026-07-13 | $39,28 | +0,26 % | $39,48 | $39,98 | $38,79 | 232,60K |
| 2026-07-10 | $39,18 | +2,32 % | $38,95 | $39,51 | $38,64 | 314,40K |
| 2026-07-09 | $38,29 | +0,50 % | $37,98 | $38,75 | $37,65 | 320,30K |
| 2026-07-08 | $38,10 | -1,60 % | $38,20 | $38,75 | $37,50 | 299,80K |
| 2026-07-07 | $38,72 | -1,00 % | $39,11 | $39,45 | $38,36 | 250,90K |
| 2026-07-06 | $39,11 | +1,48 % | $38,50 | $39,13 | $37,47 | 254,80K |
| 2026-07-02 | $38,54 | +2,91 % | $37,83 | $38,79 | $37,39 | 256,80K |
| 2026-07-01 | $37,45 | -0,93 % | $37,87 | $38,45 | $37,36 | 310,50K |
| 2026-06-30 | $37,80 | +0,75 % | $37,72 | $38,08 | $36,83 | 314,80K |
| 2026-06-29 | $37,52 | -4,63 % | $39,01 | $39,01 | $36,87 | 533,60K |
| 2026-06-26 | $39,34 | -0,25 % | $39,25 | $39,91 | $38,97 | 978,30K |
| 2026-06-25 | $39,44 | -0,95 % | $40,15 | $40,80 | $38,69 | 212,20K |
| 2026-06-24 | $39,82 | +3,51 % | $38,85 | $40,04 | $38,81 | 352,20K |
| 2026-06-23 | $38,47 | -0,77 % | $39,09 | $39,54 | $38,37 | 228,50K |
| 2026-06-22 | $38,77 | -2,24 % | $39,33 | $39,65 | $38,29 | 372,40K |
| 2026-06-18 | $39,66 | +0,18 % | $39,70 | $41,09 | $39,59 | 529,70K |
| 2026-06-17 | $39,59 | -1,98 % | $40,44 | $41,26 | $39,53 | 238,90K |
| 2026-06-16 | $40,39 | -1,54 % | $41,04 | $41,76 | $40,18 | 272,90K |
| 2026-06-15 | $41,02 | -1,42 % | $42,00 | $42,26 | $40,86 | 238,00K |
| 2026-06-12 | $41,61 | +0,02 % | $42,05 | $42,16 | $41,47 | 256,70K |
| 2026-06-11 | $41,60 | +4,60 % | $40,00 | $41,68 | $39,14 | 322,70K |
| 2026-06-10 | $39,77 | -0,72 % | $40,35 | $40,78 | $38,98 | 388,80K |
| 2026-06-09 | $40,06 | +3,57 % | $39,26 | $40,28 | $38,74 | 381,60K |
| 2026-06-08 | $38,68 | +0,10 % | $38,42 | $40,10 | $38,34 | 377,30K |
| 2026-06-05 | $38,64 | -0,18 % | $38,71 | $39,22 | $38,02 | 211,90K |
| 2026-06-04 | $38,71 | +0,28 % | $39,26 | $39,60 | $38,52 | 447,90K |
| 2026-06-03 | $38,60 | -0,39 % | $38,75 | $39,05 | $38,15 | 695,20K |
| 2026-06-02 | $38,75 | -1,02 % | $39,02 | $39,76 | $38,69 | 320,50K |
| 2026-06-01 | $39,15 | -0,31 % | $39,27 | $39,46 | $38,29 | 458,90K |
| 2026-05-29 | $39,27 | -0,38 % | $39,50 | $40,26 | $38,65 | 733,00K |
| 2026-05-28 | $39,42 | +0,87 % | $38,68 | $39,65 | $38,68 | 391,90K |
| 2026-05-27 | $39,08 | +2,73 % | $38,26 | $39,42 | $38,26 | 463,90K |
| 2026-05-26 | $38,04 | -0,16 % | $38,22 | $38,72 | $37,75 | 281,80K |
| 2026-05-22 | $38,10 | -0,18 % | $38,52 | $38,67 | $37,74 | 228,50K |