Holen Sie sich die Stockscreener-App
45.73
1.51%
-0.695
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $46.81 | $45.38 | $1.43 | 2,758,675.0 | -1.46% |
| 2025-10-09 | $47.08 | $46.16 | $0.92 | 3,206,128.0 | -0.51% |
| 2025-10-08 | $46.77 | $45.50 | $1.27 | 3,566,187.0 | +1.57% |
| 2025-10-07 | $46.62 | $45.51 | $1.11 | 3,875,227.0 | +0.13% |
| 2025-10-06 | $45.98 | $44.15 | $1.83 | 6,525,853.0 | -2.73% |
| 2025-10-03 | $47.33 | $46.69 | $0.64 | 2,766,256.0 | +1.11% |
| 2025-10-02 | $46.69 | $46.01 | $0.68 | 2,394,152.0 | +0.86% |
| 2025-10-01 | $47.00 | $45.94 | $1.06 | 4,334,562.0 | -0.32% |
| 2025-09-30 | $46.43 | $45.52 | $0.91 | 3,425,977.0 | +0.69% |
| 2025-09-29 | $46.10 | $45.16 | $0.9386 | 4,162,613.0 | +1.68% |
| 2025-09-26 | $45.60 | $45.05 | $0.555 | 2,642,916.0 | +0.00% |
| 2025-09-25 | $46.05 | $45.28 | $0.77 | 2,389,661.0 | -2.01% |
| 2025-09-24 | $46.79 | $45.97 | $0.82 | 2,600,735.0 | -0.26% |
| 2025-09-23 | $46.84 | $46.11 | $0.73 | 2,116,393.0 | +0.45% |
| 2025-09-22 | $46.96 | $46.05 | $0.91 | 3,831,947.0 | -0.58% |
| 2025-09-19 | $46.83 | $45.91 | $0.92 | 9,209,550.0 | -1.44% |
| 2025-09-18 | $47.62 | $46.74 | $0.88 | 3,369,600.0 | +0.36% |
| 2025-09-17 | $47.78 | $46.39 | $1.39 | 4,792,733.0 | +1.51% |
| 2025-09-16 | $46.27 | $45.22 | $1.05 | 4,861,726.0 | +1.47% |
| 2025-09-15 | $46.39 | $45.36 | $1.03 | 3,713,813.0 | -0.91% |
| 2025-09-12 | $46.39 | $45.73 | $0.665 | 2,882,981.0 | -1.16% |
| 2025-09-11 | $46.63 | $45.90 | $0.73 | 3,446,799.0 | +0.13% |
| 2025-09-10 | $47.30 | $46.33 | $0.97 | 4,066,628.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $47.33 | $44.15 | $3.18 | 29,427,040.0 | -1.42% |
| 2025-09 | $49.57 | $45.05 | $4.52 | 79,394,734.0 | -6.60% |
| 2025-08 | $49.73 | $44.92 | $4.81 | 86,939,289.0 | +6.29% |
| 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% |
3.93%
1.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):