Holen Sie sich die Stockscreener-App
47.76
1.81%
-0.88
Handel nachbörslich:
47.47
-0.29
-0.61%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt IP?
Forum
Prognose
Aktiensplit
Dividendenhistorie
International Paper Co-Aktien (IP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $48.18 | $46.99 | $1.19 | 3,822,941.0 | -1.81% |
| 2025-08-13 | $48.81 | $48.07 | $0.74 | 3,674,608.0 | +0.58% |
| 2025-08-12 | $48.52 | $46.86 | $1.66 | 4,695,243.0 | +2.54% |
| 2025-08-11 | $47.78 | $46.57 | $1.21 | 3,116,192.0 | -0.82% |
| 2025-08-08 | $48.45 | $47.49 | $0.965 | 3,279,311.0 | -1.02% |
| 2025-08-07 | $48.21 | $46.71 | $1.50 | 3,358,115.0 | +3.69% |
| 2025-08-06 | $46.53 | $45.60 | $0.935 | 5,447,099.0 | +0.48% |
| 2025-08-05 | $46.39 | $45.13 | $1.26 | 4,334,524.0 | +0.11% |
| 2025-08-04 | $46.74 | $46.02 | $0.72 | 5,356,850.0 | -0.75% |
| 2025-08-01 | $46.50 | $44.92 | $1.58 | 10,777,331.0 | -0.71% |
| 2025-07-31 | $52.28 | $46.64 | $5.64 | 16,288,945.0 | -12.85% |
| 2025-07-30 | $54.63 | $53.38 | $1.25 | 5,325,574.0 | -1.49% |
| 2025-07-29 | $56.13 | $53.94 | $2.19 | 6,336,334.0 | -1.91% |
| 2025-07-28 | $56.00 | $55.34 | $0.66 | 4,357,804.0 | -0.32% |
| 2025-07-25 | $55.77 | $54.63 | $1.14 | 3,582,705.0 | +1.61% |
| 2025-07-24 | $55.33 | $54.00 | $1.33 | 6,130,458.0 | +1.29% |
| 2025-07-23 | $54.27 | $53.99 | $0.28 | 2,683,564.0 | +2.75% |
| 2025-07-22 | $52.66 | $51.24 | $1.42 | 4,116,930.0 | +2.51% |
| 2025-07-21 | $51.73 | $50.51 | $1.22 | 4,578,407.0 | +2.01% |
| 2025-07-18 | $51.13 | $50.06 | $1.07 | 2,959,352.0 | -1.10% |
| 2025-07-17 | $51.52 | $50.50 | $1.02 | 2,631,332.0 | -0.74% |
| 2025-07-16 | $51.60 | $50.17 | $1.43 | 3,349,089.0 | +0.71% |
International Paper Co-Aktien (IP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der International Paper Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der International Paper Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
International Paper Co-Aktien (IP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $48.81 | $44.92 | $3.89 | 51,685,155.0 | +2.18% |
| 2025-07 | $56.13 | $46.64 | $9.49 | 101,424,155.0 | -0.19% |
| 2025-06 | $48.46 | $44.75 | $3.71 | 73,114,054.0 | -2.05% |
| 2025-05 | $50.73 | $43.50 | $7.23 | 102,086,047.0 | +4.66% |
| 2025-04 | $54.88 | $43.27 | $11.61 | 101,698,962.0 | -14.38% |
| 2025-03 | $57.07 | $48.62 | $8.45 | 133,901,375.0 | -5.32% |
| 2025-02 | $57.55 | $52.23 | $5.31 | 247,901,437.0 | +1.29% |
| 2025-01 | $60.15 | $52.68 | $7.47 | 141,612,938.0 | +3.36% |
International Paper Co-Aktien (IP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.90 | $53.05 | $5.85 | 57,611,860.0 | -8.81% |
| 2024-11 | $60.36 | $54.70 | $5.66 | 95,502,712.0 | +5.92% |
| 2024-10 | $56.26 | $45.73 | $10.53 | 107,598,680.0 | +13.69% |
| 2024-09 | $50.68 | $46.32 | $4.36 | 68,838,155.0 | +0.89% |
| 2024-08 | $49.24 | $43.72 | $5.52 | 81,680,328.0 | +4.17% |
| 2024-07 | $47.30 | $42.26 | $5.04 | 127,419,940.0 | +7.72% |
| 2024-06 | $47.40 | $41.50 | $5.90 | 125,410,675.0 | -4.30% |
| 2024-05 | $46.09 | $34.54 | $11.55 | 164,178,127.0 | +29.05% |
| 2024-04 | $39.69 | $33.16 | $6.53 | 138,916,676.0 | -10.46% |
| 2024-03 | $41.28 | $34.90 | $6.38 | 124,495,890.0 | +10.35% |
| 2024-02 | $37.19 | $32.70 | $4.49 | 87,106,028.0 | -1.31% |
| 2024-01 | $38.15 | $35.40 | $2.75 | 63,604,333.0 | -0.89% |
International Paper Co-Aktien (IP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.21 | $35.71 | $2.50 | 58,508,097.0 | -2.14% |
| 2023-11 | $37.02 | $31.77 | $5.26 | 69,998,701.0 | +9.52% |
| 2023-10 | $35.86 | $32.32 | $3.54 | 64,994,258.0 | -4.91% |
| 2023-09 | $35.85 | $33.30 | $2.55 | 59,871,578.0 | +1.58% |
| 2023-08 | $37.20 | $33.57 | $3.63 | 55,796,724.0 | -3.16% |
| 2023-07 | $36.26 | $30.78 | $5.48 | 69,666,432.0 | +13.36% |
| 2023-06 | $32.40 | $29.00 | $3.39 | 75,656,795.0 | +8.05% |
| 2023-05 | $33.80 | $29.41 | $4.39 | 67,118,207.0 | -11.08% |
| 2023-04 | $37.03 | $32.40 | $4.63 | 50,827,389.0 | -8.18% |
| 2023-03 | $38.00 | $33.42 | $4.58 | 71,206,933.0 | -0.91% |
| 2023-02 | $41.87 | $35.81 | $6.05 | 61,066,743.0 | -12.98% |
| 2023-01 | $41.89 | $34.71 | $7.18 | 66,611,763.0 | +20.76% |
3.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):