Name | Symbol | Markt | Aktientyp |
---|---|---|---|
International Paper Company | IP | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
33,72 | 33,28 | 33,985 | 33,83 | 33,52 |
IP Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 34,51 | 35,72 | 33,16 | 34,53 | 9.789.793 | -0,68 | -1,97% |
1 Monat | 38,92 | 39,69 | 33,16 | 36,29 | 6.377.108 | -5,09 | -13,08% |
3 Monate | 34,02 | 41,28 | 32,70 | 36,39 | 5.627.226 | -0,19 | -0,56% |
6 Monate | 32,88 | 41,28 | 31,765 | 36,07 | 4.340.611 | 0,95 | 2,89% |
1 Jahr | 34,88 | 41,28 | 29,005 | 34,81 | 3.720.832 | -1,05 | -3,01% |
3 Jahre | 56,96 | 65,27 | 29,005 | 41,12 | 3.272.867 | -23,13 | -40,61% |
5 Jahre | 45,75 | 65,27 | 26,38 | 41,49 | 3.201.870 | -11,92 | -26,05% |
IP 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 33,83 | 0,31 | 0,92% | 33,72 | 33,985 | 33,28 | 6.735.102 |
26 Apr 2024 | 33,52 | -0,91 | -2,64% | 33,49 | 34,27 | 33,21 | 11.347.284 |
25 Apr 2024 | 34,43 | 0,02 | 0,06% | 34,20 | 34,56 | 33,92 | 8.249.442 |
24 Apr 2024 | 34,41 | -0,35 | -1,01% | 33,92 | 34,495 | 33,67 | 6.744.503 |
23 Apr 2024 | 34,76 | -0,61 | -1,72% | 35,30 | 35,41 | 34,54 | 7.333.453 |
20 Apr 2024 | 35,37 | 0,11 | 0,31% | 34,51 | 35,72 | 34,51 | 14.618.550 |
19 Apr 2024 | 35,26 | 0,20 | 0,57% | 35,22 | 35,65 | 35,09 | 5.229.363 |
18 Apr 2024 | 35,06 | -0,85 | -2,37% | 36,11 | 36,17 | 35,01 | 6.380.954 |
17 Apr 2024 | 35,91 | -0,86 | -2,34% | 36,50 | 36,61 | 35,80 | 7.741.187 |
16 Apr 2024 | 36,77 | -0,37 | -1,00% | 37,67 | 38,00 | 36,56 | 3.535.896 |
13 Apr 2024 | 37,14 | -0,67 | -1,77% | 37,10 | 37,70 | 36,89 | 5.969.264 |
12 Apr 2024 | 37,81 | -0,44 | -1,15% | 37,96 | 38,26 | 37,715 | 4.189.422 |
11 Apr 2024 | 38,25 | 0,11 | 0,29% | 37,64 | 38,305 | 37,33 | 7.672.317 |
10 Apr 2024 | 38,14 | -0,07 | -0,18% | 38,10 | 38,585 | 37,735 | 3.673.422 |
09 Apr 2024 | 38,21 | -0,45 | -1,16% | 39,01 | 39,09 | 37,88 | 6.814.584 |
06 Apr 2024 | 38,66 | -0,63 | -1,60% | 39,12 | 39,12 | 38,39 | 3.324.969 |
05 Apr 2024 | 39,29 | 0,22 | 0,56% | 39,23 | 39,69 | 38,79 | 5.908.821 |
04 Apr 2024 | 39,07 | 0,37 | 0,96% | 38,76 | 39,13 | 38,63 | 4.046.836 |
03 Apr 2024 | 38,70 | -0,33 | -0,85% | 38,63 | 38,985 | 38,22 | 3.613.570 |
02 Apr 2024 | 39,03 | 0,01 | 0,03% | 38,92 | 39,37 | 38,88 | 2.854.273 |
28 Mär 2024 | 39,02 | -0,37 | -0,94% | 39,29 | 39,48 | 38,60 | 7.770.573 |
27 Mär 2024 | 39,39 | 1,19 | 3,12% | 38,20 | 39,40 | 37,41 | 10.984.046 |