28,010$
-1,72%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 28,50 | 28,74 | 27,86 | 28,01 | -1,72% | 2.583.268,00 |
| 06.01.2025 | 28,43 | 28,95 | 28,28 | 28,50 | 0,49% | 2.885.708,00 |
| 03.01.2025 | 28,02 | 28,52 | 27,96 | 28,36 | 1,32% | 3.323.199,00 |
| 02.01.2025 | 28,26 | 28,45 | 27,95 | 27,99 | -0,57% | 3.435.223,00 |
| 31.12.2024 | 28,16 | 28,31 | 27,81 | 28,15 | 0,93% | 3.125.267,00 |
| 30.12.2024 | 27,99 | 28,04 | 27,51 | 27,89 | -0,36% | 2.913.300,00 |
| 27.12.2024 | 27,94 | 28,28 | 27,89 | 27,99 | -0,64% | 2.306.590,00 |
| 26.12.2024 | 28,05 | 28,25 | 27,92 | 28,17 | -0,32% | 1.575.835,00 |
| 24.12.2024 | 27,80 | 28,26 | 27,75 | 28,26 | 0,64% | 1.780.137,00 |
| 23.12.2024 | 27,60 | 28,12 | 27,43 | 28,08 | 2,11% | 3.543.827,00 |
| 20.12.2024 | 27,37 | 27,88 | 27,21 | 27,50 | 1,07% | 10.311.139,00 |
| 19.12.2024 | 27,75 | 28,02 | 27,18 | 27,21 | -2,68% | 4.849.874,00 |
| 18.12.2024 | 29,25 | 29,46 | 27,95 | 27,96 | -4,83% | 3.822.083,00 |
| 17.12.2024 | 29,32 | 29,57 | 29,00 | 29,38 | -0,91% | 3.789.326,00 |
| 16.12.2024 | 30,00 | 30,12 | 29,62 | 29,65 | -1,36% | 2.949.129,00 |
| 13.12.2024 | 30,31 | 30,39 | 29,79 | 30,06 | -1,12% | 3.175.625,00 |
| 12.12.2024 | 30,80 | 31,13 | 30,38 | 30,40 | -1,59% | 2.847.902,00 |
| 11.12.2024 | 31,06 | 31,16 | 30,74 | 30,89 | -0,10% | 5.665.066,00 |
| 10.12.2024 | 31,77 | 31,93 | 30,73 | 30,92 | -2,58% | 3.349.293,00 |
| 09.12.2024 | 31,39 | 31,90 | 31,39 | 31,74 | 1,44% | 3.149.752,00 |
| 06.12.2024 | 32,03 | 32,70 | 31,13 | 31,29 | 1,07% | 3.382.322,00 |
| 05.12.2024 | 31,05 | 31,22 | 30,72 | 30,96 | -0,90% | 2.065.698,00 |
| 04.12.2024 | 31,55 | 31,74 | 30,91 | 31,24 | -1,51% | 3.142.317,00 |
| 03.12.2024 | 32,09 | 32,10 | 31,60 | 31,72 | -0,78% | 2.335.469,00 |
| 02.12.2024 | 32,14 | 32,14 | 31,79 | 31,97 | -0,90% | 2.802.003,00 |
| 29.11.2024 | 32,55 | 32,55 | 32,20 | 32,26 | -0,28% | 2.107.941,00 |
| 27.11.2024 | 32,17 | 32,49 | 32,10 | 32,35 | 1,38% | 2.785.232,00 |
| 26.11.2024 | 32,12 | 32,18 | 31,66 | 31,91 | -0,99% | 2.365.316,00 |
| 25.11.2024 | 31,59 | 32,58 | 31,50 | 32,23 | 3,17% | 7.704.922,00 |
| 22.11.2024 | 30,65 | 31,28 | 30,65 | 31,24 | 1,86% | 2.506.597,00 |
| 20.11.2024 | 30,63 | 30,83 | 30,35 | 30,67 | -0,03% | 3.167.388,00 |
| 19.11.2024 | 30,97 | 30,97 | 30,51 | 30,68 | -1,10% | 1.638.989,00 |
| 18.11.2024 | 30,78 | 31,18 | 30,78 | 31,02 | 0,29% | 1.904.174,00 |
| 15.11.2024 | 31,01 | 31,08 | 30,73 | 30,93 | 0,23% | 2.717.762,00 |
| 14.11.2024 | 30,75 | 31,03 | 30,66 | 30,86 | -0,10% | 2.586.754,00 |
| 13.11.2024 | 30,82 | 31,16 | 30,80 | 30,89 | 0,68% | 2.394.401,00 |
| 12.11.2024 | 31,15 | 31,44 | 30,66 | 30,68 | -2,14% | 2.892.117,00 |
| 11.11.2024 | 31,88 | 32,05 | 31,30 | 31,35 | -1,69% | 2.579.287,00 |
| 08.11.2024 | 31,70 | 32,16 | 31,61 | 31,89 | 0,47% | 2.640.475,00 |
| 07.11.2024 | 31,52 | 32,05 | 31,36 | 31,74 | 1,02% | 3.613.020,00 |
| 06.11.2024 | 31,95 | 32,00 | 31,01 | 31,42 | -1,41% | 5.246.678,00 |
| 05.11.2024 | 31,54 | 31,88 | 31,38 | 31,87 | 0,50% | 2.438.016,00 |
| 04.11.2024 | 31,28 | 31,93 | 31,16 | 31,71 | 1,70% | 2.488.527,00 |
| 01.11.2024 | 31,43 | 31,67 | 31,15 | 31,18 | 0,06% | 2.733.627,00 |
| 31.10.2024 | 31,62 | 31,82 | 31,12 | 31,16 | -1,77% | 3.700.787,00 |
| 30.10.2024 | 31,01 | 31,78 | 30,89 | 31,72 | 2,72% | 4.213.779,00 |
| 29.10.2024 | 31,56 | 31,71 | 30,51 | 30,88 | -3,35% | 7.185.261,00 |
| 28.10.2024 | 32,05 | 32,48 | 31,93 | 31,95 | 0,47% | 2.877.974,00 |
| 25.10.2024 | 31,97 | 32,24 | 31,25 | 31,80 | -1,03% | 4.276.551,00 |
| 24.10.2024 | 32,00 | 32,14 | 31,85 | 32,13 | 0,88% | 3.797.284,00 |
| 23.10.2024 | 31,64 | 31,96 | 31,52 | 31,85 | 0,63% | 3.406.656,00 |
| 22.10.2024 | 32,11 | 32,16 | 31,62 | 31,65 | -1,98% | 4.814.580,00 |
| 21.10.2024 | 33,01 | 33,11 | 32,25 | 32,29 | -2,33% | 2.217.969,00 |
| 18.10.2024 | 32,85 | 33,07 | 32,69 | 33,06 | 0,79% | 2.536.118,00 |
| 17.10.2024 | 33,15 | 33,24 | 32,65 | 32,80 | -1,94% | 2.377.763,00 |
| 16.10.2024 | 33,23 | 33,57 | 33,21 | 33,45 | 1,21% | 2.306.028,00 |
| 15.10.2024 | 32,85 | 33,46 | 32,76 | 33,05 | 1,41% | 4.138.998,00 |
| 14.10.2024 | 32,87 | 33,05 | 32,53 | 32,59 | -1,33% | 4.761.807,00 |
| 11.10.2024 | 32,77 | 33,08 | 32,69 | 33,03 | 1,23% | 2.269.785,00 |
| 10.10.2024 | 32,91 | 33,02 | 32,62 | 32,63 | -1,30% | 2.595.495,00 |
| 09.10.2024 | 33,11 | 33,23 | 32,83 | 33,06 | -0,15% | 5.214.036,00 |
| 08.10.2024 | 32,83 | 33,18 | 32,80 | 33,11 | 0,79% | 2.674.988,00 |
| 07.10.2024 | 32,61 | 32,92 | 32,35 | 32,85 | -0,09% | 2.906.798,00 |
| 04.10.2024 | 32,77 | 33,05 | 32,48 | 32,88 | -0,15% | 3.275.181,00 |
| 03.10.2024 | 33,44 | 33,55 | 32,85 | 32,93 | -2,05% | 3.992.795,00 |
| 02.10.2024 | 33,44 | 33,74 | 33,32 | 33,62 | -0,24% | 3.258.845,00 |
| 01.10.2024 | 33,81 | 33,96 | 33,32 | 33,70 | -0,47% | 3.394.120,00 |
| 30.09.2024 | 33,73 | 34,02 | 33,58 | 33,86 | 0,33% | 4.760.243,00 |
| 27.09.2024 | 33,35 | 34,03 | 33,00 | 33,75 | 1,78% | 4.714.437,00 |
| 26.09.2024 | 33,25 | 33,54 | 32,88 | 33,16 | 0,58% | 4.742.104,00 |
| 25.09.2024 | 33,72 | 33,80 | 32,92 | 32,97 | -2,40% | 5.243.062,00 |
| 24.09.2024 | 33,42 | 33,96 | 33,34 | 33,78 | 0,69% | 3.524.719,00 |
| 23.09.2024 | 33,43 | 33,74 | 33,28 | 33,55 | 0,93% | 3.323.604,00 |
| 20.09.2024 | 33,66 | 33,66 | 33,05 | 33,24 | -1,04% | 7.685.013,00 |
| 19.09.2024 | 33,57 | 33,88 | 33,46 | 33,59 | 1,48% | 7.220.538,00 |
| 18.09.2024 | 33,33 | 33,53 | 33,00 | 33,10 | -0,45% | 4.151.376,00 |
| 17.09.2024 | 32,93 | 33,28 | 32,71 | 33,25 | 2,28% | 4.594.147,00 |
| 16.09.2024 | 32,61 | 32,77 | 32,36 | 32,51 | 0,18% | 2.551.663,00 |
| 13.09.2024 | 31,70 | 32,48 | 31,67 | 32,45 | 3,31% | 4.074.876,00 |
| 12.09.2024 | 30,84 | 31,42 | 30,84 | 31,41 | 1,78% | 5.379.975,00 |
| 11.09.2024 | 30,44 | 30,91 | 30,28 | 30,86 | -0,10% | 3.712.828,00 |
| 10.09.2024 | 30,31 | 30,93 | 30,14 | 30,89 | 2,05% | 3.240.512,00 |
| 09.09.2024 | 30,29 | 30,42 | 30,05 | 30,27 | -0,26% | 3.128.768,00 |
| 06.09.2024 | 30,18 | 30,63 | 30,17 | 30,35 | 0,60% | 3.565.268,00 |
| 05.09.2024 | 30,37 | 30,51 | 30,15 | 30,17 | 0,07% | 3.104.948,00 |
| 04.09.2024 | 30,25 | 30,62 | 30,02 | 30,15 | -0,43% | 2.533.733,00 |
| 03.09.2024 | 30,22 | 30,71 | 30,17 | 30,28 | -0,69% | 3.569.884,00 |
| 30.08.2024 | 30,49 | 30,52 | 30,14 | 30,49 | 0,00% | 5.278.055,00 |
| 29.08.2024 | 30,68 | 30,78 | 30,41 | 30,49 | -0,49% | 2.943.226,00 |
| 28.08.2024 | 30,90 | 30,95 | 30,44 | 30,64 | 0,13% | 3.660.936,00 |
| 27.08.2024 | 30,85 | 30,87 | 30,58 | 30,60 | -1,54% | 2.942.730,00 |
| 26.08.2024 | 31,55 | 31,55 | 31,01 | 31,08 | -0,89% | 2.709.462,00 |
| 23.08.2024 | 30,40 | 31,49 | 30,37 | 31,36 | 3,64% | 3.294.156,00 |
| 22.08.2024 | 30,40 | 30,42 | 30,06 | 30,26 | -0,49% | 3.193.993,00 |
| 21.08.2024 | 30,19 | 30,43 | 29,86 | 30,41 | 1,00% | 3.160.795,00 |
| 20.08.2024 | 30,18 | 30,25 | 29,70 | 30,11 | -0,23% | 3.661.213,00 |
| 19.08.2024 | 29,93 | 30,19 | 29,85 | 30,18 | 0,90% | 3.152.407,00 |
| 16.08.2024 | 29,99 | 30,12 | 29,69 | 29,91 | -0,60% | 2.751.431,00 |
| 15.08.2024 | 30,16 | 30,39 | 30,00 | 30,09 | 0,23% | 4.092.598,00 |
| 14.08.2024 | 30,39 | 30,41 | 30,00 | 30,02 | -1,02% | 5.507.332,00 |