25,855$
-0,02%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 25,42 | 25,93 | 25,32 | 25,86 | 0,74% | 3.634.010,00 |
| 02.06.2025 | 25,65 | 25,69 | 25,44 | 25,67 | -0,93% | 3.076.927,00 |
| 30.05.2025 | 25,84 | 25,98 | 25,63 | 25,91 | -0,50% | 11.663.801,00 |
| 29.05.2025 | 25,92 | 26,24 | 25,78 | 26,04 | 0,58% | 3.538.975,00 |
| 28.05.2025 | 25,90 | 25,91 | 25,63 | 25,89 | 0,23% | 3.801.755,00 |
| 27.05.2025 | 25,65 | 25,87 | 25,26 | 25,83 | 2,38% | 4.214.506,00 |
| 23.05.2025 | 24,95 | 25,29 | 24,92 | 25,23 | -0,08% | 3.343.383,00 |
| 22.05.2025 | 25,21 | 25,40 | 24,97 | 25,25 | 0,28% | 3.961.690,00 |
| 21.05.2025 | 26,00 | 26,06 | 25,11 | 25,18 | -3,93% | 4.250.258,00 |
| 20.05.2025 | 26,35 | 26,60 | 26,16 | 26,21 | -1,09% | 2.871.725,00 |
| 19.05.2025 | 26,40 | 26,65 | 26,30 | 26,50 | -0,82% | 2.550.686,00 |
| 16.05.2025 | 26,57 | 26,75 | 26,30 | 26,72 | 0,94% | 2.323.795,00 |
| 15.05.2025 | 26,06 | 26,51 | 26,05 | 26,47 | 1,73% | 2.538.033,00 |
| 14.05.2025 | 26,58 | 26,59 | 25,97 | 26,02 | -2,51% | 3.969.695,00 |
| 13.05.2025 | 27,02 | 27,09 | 26,62 | 26,69 | -1,04% | 4.153.606,00 |
| 12.05.2025 | 26,85 | 27,27 | 26,68 | 26,97 | 2,90% | 3.661.929,00 |
| 09.05.2025 | 26,26 | 26,50 | 26,06 | 26,21 | 1,04% | 4.948.337,00 |
| 08.05.2025 | 26,05 | 26,28 | 25,80 | 25,94 | 0,46% | 3.812.825,00 |
| 07.05.2025 | 25,68 | 25,92 | 25,49 | 25,82 | 1,10% | 4.117.600,00 |
| 06.05.2025 | 25,66 | 25,77 | 25,18 | 25,54 | -1,12% | 5.555.877,00 |
| 05.05.2025 | 26,09 | 26,25 | 25,79 | 25,83 | -1,26% | 2.814.248,00 |
| 02.05.2025 | 26,03 | 26,35 | 25,94 | 26,16 | 1,32% | 3.513.565,00 |
| 01.05.2025 | 25,78 | 26,05 | 25,55 | 25,82 | -0,35% | 3.875.896,00 |
| 30.04.2025 | 25,59 | 25,99 | 25,23 | 25,91 | 0,47% | 5.016.343,00 |
| 29.04.2025 | 25,40 | 25,86 | 25,36 | 25,79 | 0,86% | 5.244.818,00 |
| 28.04.2025 | 24,75 | 25,64 | 24,75 | 25,57 | 3,06% | 7.708.788,00 |
| 25.04.2025 | 25,22 | 25,48 | 24,74 | 24,81 | -2,71% | 4.584.506,00 |
| 24.04.2025 | 25,42 | 25,74 | 25,23 | 25,50 | 0,75% | 4.047.898,00 |
| 23.04.2025 | 25,65 | 26,21 | 25,24 | 25,31 | 0,20% | 2.427.252,00 |
| 22.04.2025 | 25,00 | 25,45 | 24,94 | 25,26 | 2,31% | 2.950.136,00 |
| 21.04.2025 | 25,47 | 25,55 | 24,45 | 24,69 | -4,34% | 2.828.499,00 |
| 17.04.2025 | 25,63 | 26,07 | 25,63 | 25,81 | 0,86% | 2.651.555,00 |
| 16.04.2025 | 25,83 | 26,00 | 25,42 | 25,59 | -1,01% | 3.956.607,00 |
| 15.04.2025 | 26,13 | 26,27 | 25,76 | 25,85 | -1,03% | 3.121.654,00 |
| 14.04.2025 | 26,12 | 26,36 | 25,85 | 26,12 | 1,24% | 2.572.262,00 |
| 11.04.2025 | 25,66 | 25,94 | 24,92 | 25,80 | -0,08% | 3.635.759,00 |
| 10.04.2025 | 26,27 | 26,35 | 25,05 | 25,82 | -2,79% | 3.732.332,00 |
| 09.04.2025 | 24,50 | 26,74 | 24,10 | 26,56 | 7,01% | 5.868.142,00 |
| 08.04.2025 | 26,35 | 26,65 | 24,50 | 24,82 | -2,59% | 5.094.285,00 |
| 07.04.2025 | 25,90 | 26,76 | 24,89 | 25,48 | -2,97% | 6.711.632,00 |
| 04.04.2025 | 27,56 | 27,67 | 26,07 | 26,26 | -4,27% | 6.634.432,00 |
| 03.04.2025 | 29,01 | 29,14 | 27,39 | 27,43 | -6,95% | 5.364.348,00 |
| 02.04.2025 | 29,24 | 29,59 | 29,00 | 29,48 | 1,17% | 4.215.808,00 |
| 01.04.2025 | 29,44 | 29,44 | 28,69 | 29,14 | -0,48% | 4.859.623,00 |
| 31.03.2025 | 29,31 | 29,50 | 28,92 | 29,28 | -0,27% | 3.993.561,00 |
| 28.03.2025 | 29,50 | 29,62 | 29,14 | 29,36 | -0,78% | 2.568.929,00 |
| 27.03.2025 | 29,44 | 30,06 | 29,25 | 29,59 | 0,58% | 3.197.413,00 |
| 26.03.2025 | 29,31 | 29,52 | 29,20 | 29,42 | 0,75% | 1.637.384,00 |
| 25.03.2025 | 29,53 | 29,53 | 28,97 | 29,20 | -1,22% | 2.735.973,00 |
| 24.03.2025 | 29,06 | 29,63 | 29,06 | 29,56 | 1,30% | 3.092.285,00 |
| 21.03.2025 | 29,97 | 30,05 | 28,95 | 29,18 | -3,09% | 6.488.168,00 |
| 20.03.2025 | 29,87 | 30,20 | 29,81 | 30,11 | 0,67% | 3.010.594,00 |
| 19.03.2025 | 29,76 | 30,05 | 29,57 | 29,91 | 0,17% | 3.033.407,00 |
| 18.03.2025 | 30,04 | 30,17 | 29,60 | 29,86 | -0,33% | 2.931.002,00 |
| 17.03.2025 | 29,49 | 30,28 | 29,48 | 29,96 | 1,66% | 3.217.461,00 |
| 14.03.2025 | 29,20 | 29,59 | 28,97 | 29,47 | 1,80% | 2.103.645,00 |
| 13.03.2025 | 29,23 | 29,53 | 28,86 | 28,95 | -1,09% | 3.046.076,00 |
| 12.03.2025 | 29,50 | 29,68 | 29,02 | 29,27 | -1,05% | 3.961.036,00 |
| 11.03.2025 | 30,26 | 30,32 | 29,49 | 29,58 | -1,63% | 4.127.234,00 |
| 10.03.2025 | 30,47 | 31,12 | 30,04 | 30,07 | -1,89% | 4.753.251,00 |
| 07.03.2025 | 30,10 | 30,79 | 30,00 | 30,65 | 1,42% | 5.394.298,00 |
| 06.03.2025 | 30,81 | 30,84 | 30,08 | 30,22 | -2,30% | 3.997.383,00 |
| 05.03.2025 | 30,65 | 31,29 | 30,54 | 30,93 | 0,45% | 3.884.887,00 |
| 04.03.2025 | 31,40 | 31,66 | 30,72 | 30,79 | -1,91% | 4.294.168,00 |
| 03.03.2025 | 30,23 | 31,64 | 30,20 | 31,39 | 4,29% | 6.490.622,00 |
| 28.02.2025 | 30,32 | 30,46 | 29,88 | 30,10 | 0,13% | 5.766.786,00 |
| 27.02.2025 | 29,69 | 30,13 | 29,63 | 30,06 | 0,77% | 3.217.229,00 |
| 26.02.2025 | 30,19 | 30,32 | 29,78 | 29,83 | -1,23% | 2.097.316,00 |
| 25.02.2025 | 30,15 | 30,54 | 30,02 | 30,20 | 0,73% | 4.446.633,00 |
| 24.02.2025 | 29,75 | 30,18 | 29,62 | 29,98 | 0,91% | 2.669.514,00 |
| 21.02.2025 | 30,10 | 30,32 | 29,45 | 29,71 | -0,87% | 4.549.842,00 |
| 20.02.2025 | 29,30 | 29,99 | 29,19 | 29,97 | 2,64% | 5.923.913,00 |
| 19.02.2025 | 29,54 | 29,64 | 29,02 | 29,20 | -1,78% | 4.486.748,00 |
| 18.02.2025 | 29,49 | 29,78 | 29,22 | 29,73 | 0,41% | 2.892.174,00 |
| 14.02.2025 | 29,94 | 30,27 | 29,57 | 29,61 | -0,30% | 2.638.775,00 |
| 13.02.2025 | 29,71 | 29,81 | 29,42 | 29,70 | 0,37% | 2.324.716,00 |
| 12.02.2025 | 29,47 | 29,64 | 29,34 | 29,59 | -1,37% | 2.066.945,00 |
| 11.02.2025 | 29,90 | 30,09 | 29,83 | 30,00 | -0,40% | 3.662.807,00 |
| 10.02.2025 | 30,26 | 30,32 | 29,95 | 30,12 | 0,23% | 2.590.103,00 |
| 07.02.2025 | 30,38 | 30,49 | 30,00 | 30,05 | -1,25% | 2.037.332,00 |
| 06.02.2025 | 30,62 | 30,66 | 30,19 | 30,43 | 0,30% | 2.109.450,00 |
| 05.02.2025 | 30,50 | 30,54 | 30,05 | 30,34 | 0,66% | 2.721.041,00 |
| 04.02.2025 | 30,57 | 30,61 | 30,11 | 30,14 | -1,98% | 4.699.180,00 |
| 03.02.2025 | 30,75 | 31,48 | 30,70 | 30,75 | 0,42% | 6.647.100,00 |
| 31.01.2025 | 30,58 | 30,95 | 30,15 | 30,62 | -1,10% | 5.594.400,00 |
| 30.01.2025 | 30,93 | 31,15 | 30,51 | 30,96 | 1,38% | 4.169.343,00 |
| 29.01.2025 | 30,67 | 31,09 | 30,49 | 30,54 | -0,75% | 3.771.937,00 |
| 28.01.2025 | 30,56 | 30,85 | 30,39 | 30,77 | -0,26% | 3.276.794,00 |
| 27.01.2025 | 30,30 | 31,04 | 30,25 | 30,85 | 2,87% | 3.613.350,00 |
| 24.01.2025 | 29,90 | 30,24 | 29,69 | 29,99 | 0,17% | 2.300.810,00 |
| 23.01.2025 | 29,75 | 30,20 | 29,64 | 29,94 | 0,60% | 2.434.183,00 |
| 22.01.2025 | 30,24 | 30,24 | 29,72 | 29,76 | -2,17% | 3.195.924,00 |
| 21.01.2025 | 30,38 | 30,63 | 29,94 | 30,42 | 0,73% | 4.468.899,00 |
| 17.01.2025 | 30,12 | 30,55 | 30,04 | 30,20 | 0,57% | 4.302.360,00 |
| 16.01.2025 | 29,55 | 30,06 | 29,41 | 30,03 | 1,59% | 2.706.654,00 |
| 15.01.2025 | 29,92 | 30,20 | 29,37 | 29,56 | 2,07% | 4.749.138,00 |
| 14.01.2025 | 28,90 | 29,24 | 28,79 | 28,96 | 1,05% | 4.151.443,00 |
| 13.01.2025 | 27,40 | 28,66 | 27,35 | 28,66 | 5,02% | 4.299.506,00 |
| 10.01.2025 | 27,40 | 27,58 | 27,06 | 27,29 | -1,41% | 3.529.476,00 |
| 08.01.2025 | 27,86 | 27,91 | 27,34 | 27,68 | -1,18% | 3.939.137,00 |