25,550$
-2,74%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 26,20 | 26,28 | 25,49 | 25,55 | -2,74% | 4.638.774,00 |
| 18.02.2026 | 26,81 | 26,98 | 26,11 | 26,27 | -2,27% | 4.739.710,00 |
| 17.02.2026 | 26,88 | 27,11 | 26,54 | 26,88 | 0,49% | 5.053.852,00 |
| 13.02.2026 | 27,38 | 27,55 | 26,63 | 26,75 | -1,07% | 6.917.595,00 |
| 12.02.2026 | 27,50 | 27,75 | 26,99 | 27,04 | -0,22% | 7.103.791,00 |
| 11.02.2026 | 27,07 | 27,52 | 26,75 | 27,10 | 0,59% | 6.912.147,00 |
| 10.02.2026 | 26,75 | 27,18 | 26,52 | 26,94 | 1,05% | 6.146.918,00 |
| 09.02.2026 | 26,62 | 26,85 | 26,37 | 26,66 | 0,08% | 4.851.741,00 |
| 06.02.2026 | 26,85 | 27,07 | 26,40 | 26,64 | -0,26% | 6.104.887,00 |
| 05.02.2026 | 26,75 | 26,96 | 26,51 | 26,71 | 0,04% | 5.835.430,00 |
| 04.02.2026 | 26,77 | 27,04 | 26,49 | 26,70 | 0,07% | 9.429.788,00 |
| 03.02.2026 | 25,83 | 26,84 | 25,51 | 26,68 | 3,25% | 9.049.318,00 |
| 02.02.2026 | 25,90 | 26,10 | 25,46 | 25,84 | 0,23% | 10.533.471,00 |
| 30.01.2026 | 25,93 | 26,08 | 24,65 | 25,78 | -0,58% | 10.024.795,00 |
| 29.01.2026 | 26,19 | 26,38 | 25,75 | 25,93 | -0,46% | 7.727.975,00 |
| 28.01.2026 | 26,23 | 26,34 | 25,92 | 26,05 | -0,69% | 5.840.618,00 |
| 27.01.2026 | 26,50 | 26,61 | 26,10 | 26,23 | -1,39% | 7.857.742,00 |
| 26.01.2026 | 26,97 | 27,02 | 26,57 | 26,60 | -0,71% | 6.513.918,00 |
| 22.01.2026 | 27,16 | 27,60 | 26,77 | 26,79 | -1,03% | 13.417.481,00 |
| 21.01.2026 | 27,04 | 27,43 | 26,91 | 27,07 | 0,41% | 7.824.107,00 |
| 20.01.2026 | 26,75 | 27,03 | 26,68 | 26,96 | -0,37% | 6.255.207,00 |
| 16.01.2026 | 26,68 | 27,34 | 26,68 | 27,06 | 0,97% | 10.374.334,00 |
| 15.01.2026 | 26,65 | 26,91 | 26,32 | 26,80 | 0,68% | 8.719.386,00 |
| 14.01.2026 | 25,56 | 26,63 | 25,45 | 26,62 | 4,60% | 9.429.858,00 |
| 13.01.2026 | 25,65 | 25,83 | 25,20 | 25,45 | -1,17% | 5.300.257,00 |
| 12.01.2026 | 25,69 | 25,87 | 25,37 | 25,75 | 0,08% | 8.156.759,00 |
| 09.01.2026 | 24,05 | 25,82 | 24,04 | 25,73 | 7,25% | 11.400.296,00 |
| 08.01.2026 | 23,01 | 24,23 | 22,89 | 23,99 | 3,49% | 9.011.232,00 |
| 07.01.2026 | 24,08 | 24,13 | 23,12 | 23,18 | -3,38% | 6.818.798,00 |
| 06.01.2026 | 24,12 | 24,35 | 23,91 | 23,99 | -1,11% | 8.075.069,00 |
| 05.01.2026 | 23,86 | 24,72 | 23,80 | 24,26 | 1,93% | 9.207.026,00 |
| 02.01.2026 | 23,73 | 23,99 | 23,55 | 23,80 | 0,46% | 4.815.035,00 |
| 31.12.2025 | 23,92 | 23,99 | 23,67 | 23,69 | -1,25% | 4.614.389,00 |
| 30.12.2025 | 23,78 | 24,06 | 23,68 | 23,99 | 0,76% | 3.471.860,00 |
| 29.12.2025 | 23,78 | 23,88 | 23,62 | 23,81 | 0,29% | 3.806.445,00 |
| 26.12.2025 | 23,83 | 23,92 | 23,61 | 23,74 | -0,08% | 3.323.014,00 |
| 24.12.2025 | 23,62 | 23,80 | 23,60 | 23,76 | 0,89% | 1.935.762,00 |
| 23.12.2025 | 23,66 | 23,70 | 23,42 | 23,55 | -0,67% | 5.137.893,00 |
| 22.12.2025 | 23,40 | 23,77 | 23,32 | 23,71 | 0,98% | 7.880.385,00 |
| 19.12.2025 | 23,75 | 23,86 | 23,46 | 23,48 | -0,51% | 12.136.092,00 |
| 18.12.2025 | 23,80 | 23,83 | 23,42 | 23,60 | -0,55% | 8.128.077,00 |
| 17.12.2025 | 23,48 | 23,96 | 23,38 | 23,73 | 1,93% | 10.670.118,00 |
| 16.12.2025 | 23,40 | 23,43 | 22,94 | 23,28 | -0,30% | 7.889.361,00 |
| 15.12.2025 | 23,62 | 23,64 | 23,01 | 23,35 | -0,17% | 7.157.100,00 |
| 12.12.2025 | 23,38 | 23,55 | 23,27 | 23,39 | 0,82% | 11.642.003,00 |
| 11.12.2025 | 23,35 | 23,76 | 23,13 | 23,20 | 0,74% | 8.622.562,00 |
| 10.12.2025 | 22,23 | 23,11 | 22,21 | 23,03 | 4,11% | 9.407.590,00 |
| 09.12.2025 | 22,25 | 22,37 | 21,94 | 22,12 | -0,72% | 7.517.364,00 |
| 08.12.2025 | 22,10 | 22,68 | 22,01 | 22,28 | 2,72% | 11.317.218,00 |
| 05.12.2025 | 21,50 | 22,05 | 21,46 | 21,69 | 1,36% | 7.197.367,00 |
| 04.12.2025 | 21,82 | 21,88 | 21,22 | 21,40 | -2,15% | 4.724.499,00 |
| 03.12.2025 | 21,98 | 22,18 | 21,83 | 21,87 | -0,09% | 4.804.059,00 |
| 02.12.2025 | 22,24 | 22,24 | 21,77 | 21,89 | -1,04% | 5.161.578,00 |
| 01.12.2025 | 21,95 | 22,47 | 21,87 | 22,12 | -0,41% | 7.103.227,00 |
| 28.11.2025 | 22,06 | 22,41 | 22,03 | 22,21 | -0,22% | 3.648.855,00 |
| 26.11.2025 | 22,01 | 22,52 | 22,01 | 22,26 | 0,54% | 5.439.737,00 |
| 25.11.2025 | 21,70 | 22,18 | 21,63 | 22,14 | 2,93% | 4.693.572,00 |
| 24.11.2025 | 21,79 | 21,84 | 21,39 | 21,51 | 0,66% | 7.450.956,00 |
| 20.11.2025 | 21,44 | 21,67 | 21,35 | 21,37 | 0,09% | 5.432.843,00 |
| 19.11.2025 | 21,51 | 21,63 | 21,16 | 21,35 | -1,02% | 5.843.272,00 |
| 18.11.2025 | 21,48 | 21,64 | 21,24 | 21,57 | 0,28% | 6.509.704,00 |
| 17.11.2025 | 22,10 | 22,10 | 21,49 | 21,51 | -4,14% | 5.682.946,00 |
| 13.11.2025 | 22,37 | 22,71 | 22,28 | 22,44 | -0,04% | 6.430.907,00 |
| 12.11.2025 | 22,66 | 22,82 | 22,44 | 22,45 | -1,28% | 6.923.746,00 |
| 11.11.2025 | 22,88 | 23,00 | 22,68 | 22,74 | 0,26% | 3.647.400,00 |
| 10.11.2025 | 22,98 | 22,98 | 22,42 | 22,68 | -1,73% | 7.544.813,00 |
| 07.11.2025 | 22,93 | 23,24 | 22,77 | 23,08 | 1,10% | 6.516.828,00 |
| 06.11.2025 | 22,45 | 22,95 | 22,42 | 22,83 | 1,56% | 6.728.116,00 |
| 05.11.2025 | 22,55 | 22,65 | 22,33 | 22,48 | -0,49% | 7.411.839,00 |
| 04.11.2025 | 22,45 | 22,65 | 22,29 | 22,59 | 0,36% | 5.284.327,00 |
| 03.11.2025 | 22,84 | 22,90 | 22,44 | 22,51 | -2,13% | 8.745.174,00 |
| 31.10.2025 | 23,39 | 23,39 | 22,57 | 23,00 | -2,17% | 13.109.078,00 |
| 30.10.2025 | 23,12 | 23,72 | 22,97 | 23,51 | 1,34% | 9.429.053,00 |
| 29.10.2025 | 23,61 | 23,71 | 23,12 | 23,20 | -2,27% | 10.317.158,00 |
| 28.10.2025 | 23,93 | 23,93 | 23,64 | 23,74 | -1,17% | 3.807.741,00 |
| 27.10.2025 | 24,00 | 24,05 | 23,76 | 24,02 | 0,54% | 3.250.920,00 |
| 24.10.2025 | 23,93 | 24,11 | 23,70 | 23,89 | 0,17% | 3.460.905,00 |
| 23.10.2025 | 23,56 | 23,88 | 23,29 | 23,85 | 1,02% | 4.531.586,00 |
| 22.10.2025 | 23,58 | 23,92 | 23,52 | 23,61 | -0,42% | 3.155.845,00 |
| 21.10.2025 | 23,29 | 23,92 | 23,27 | 23,71 | 1,76% | 4.493.983,00 |
| 20.10.2025 | 23,75 | 23,81 | 23,23 | 23,30 | -1,23% | 3.849.996,00 |
| 17.10.2025 | 23,76 | 23,99 | 23,44 | 23,59 | -0,25% | 3.815.173,00 |
| 16.10.2025 | 23,77 | 24,04 | 23,49 | 23,65 | -0,34% | 5.941.230,00 |
| 15.10.2025 | 23,92 | 24,50 | 23,73 | 23,73 | -0,71% | 5.909.443,00 |
| 14.10.2025 | 23,76 | 24,14 | 23,54 | 23,90 | -0,13% | 6.387.762,00 |
| 13.10.2025 | 24,03 | 24,14 | 23,72 | 23,93 | 0,00% | 4.186.750,00 |
| 10.10.2025 | 24,52 | 24,61 | 23,92 | 23,93 | -2,09% | 3.224.468,00 |
| 09.10.2025 | 24,66 | 24,73 | 24,26 | 24,44 | -1,05% | 2.630.647,00 |
| 08.10.2025 | 24,33 | 24,74 | 24,07 | 24,70 | 1,15% | 3.317.195,00 |
| 07.10.2025 | 25,00 | 25,18 | 24,37 | 24,42 | -2,16% | 4.582.032,00 |
| 06.10.2025 | 25,05 | 25,10 | 24,76 | 24,96 | 0,12% | 3.499.203,00 |
| 02.10.2025 | 24,92 | 25,01 | 24,52 | 24,93 | -0,08% | 3.592.298,00 |
| 01.10.2025 | 24,74 | 25,04 | 24,73 | 24,95 | 0,65% | 3.399.773,00 |
| 30.09.2025 | 24,86 | 25,35 | 24,59 | 24,79 | -0,28% | 5.400.639,00 |
| 29.09.2025 | 24,63 | 24,87 | 24,34 | 24,86 | 1,30% | 4.920.933,00 |
| 26.09.2025 | 24,15 | 24,61 | 24,09 | 24,54 | 1,53% | 3.924.296,00 |
| 25.09.2025 | 24,51 | 24,84 | 24,07 | 24,17 | -1,79% | 4.190.604,00 |
| 24.09.2025 | 24,53 | 25,03 | 24,48 | 24,61 | 0,94% | 4.420.086,00 |
| 23.09.2025 | 24,34 | 24,46 | 24,22 | 24,38 | 0,49% | 4.350.487,00 |
| 22.09.2025 | 24,19 | 24,41 | 24,14 | 24,26 | 0,66% | 4.264.703,00 |