25,801$
0,82%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 28,51 | 28,74 | 27,86 | 28,01 | -1,72% | 2.588.221,00 |
| 06.01.2025 | 28,34 | 28,95 | 28,28 | 28,50 | 0,49% | 2.886.840,00 |
| 03.01.2025 | 28,04 | 28,52 | 27,96 | 28,36 | 1,32% | 3.331.664,00 |
| 02.01.2025 | 28,26 | 28,45 | 27,95 | 27,99 | -0,57% | 3.447.342,00 |
| 31.12.2024 | 28,16 | 28,31 | 27,81 | 28,15 | 0,93% | 3.125.267,00 |
| 30.12.2024 | 27,97 | 28,04 | 27,51 | 27,89 | -0,36% | 2.914.709,00 |
| 27.12.2024 | 27,93 | 28,28 | 27,89 | 27,99 | -0,64% | 2.320.521,00 |
| 26.12.2024 | 28,05 | 28,25 | 27,92 | 28,17 | -0,32% | 1.736.674,00 |
| 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% | 3.546.749,00 |
| 20.12.2024 | 27,27 | 27,88 | 27,21 | 27,50 | 1,07% | 11.435.491,00 |
| 19.12.2024 | 27,75 | 28,02 | 27,18 | 27,21 | -2,68% | 4.919.229,00 |
| 18.12.2024 | 29,31 | 29,46 | 27,95 | 27,96 | -4,83% | 3.942.031,00 |
| 17.12.2024 | 29,26 | 29,57 | 29,00 | 29,38 | -0,91% | 3.853.010,00 |
| 16.12.2024 | 30,11 | 30,12 | 29,62 | 29,65 | -1,36% | 3.076.724,00 |
| 13.12.2024 | 30,31 | 30,39 | 29,79 | 30,06 | -1,12% | 3.176.023,00 |
| 12.12.2024 | 30,78 | 31,13 | 30,38 | 30,40 | -1,59% | 2.848.462,00 |
| 11.12.2024 | 31,09 | 31,16 | 30,74 | 30,89 | -0,10% | 5.665.223,00 |
| 10.12.2024 | 31,68 | 31,93 | 30,73 | 30,92 | -2,58% | 3.349.559,00 |
| 09.12.2024 | 31,41 | 31,90 | 31,39 | 31,74 | 1,44% | 3.266.535,00 |
| 06.12.2024 | 32,03 | 32,70 | 31,13 | 31,29 | 1,07% | 3.395.079,00 |
| 05.12.2024 | 31,12 | 31,22 | 30,72 | 30,96 | -0,90% | 2.067.047,00 |
| 04.12.2024 | 31,54 | 31,74 | 30,91 | 31,24 | -1,51% | 3.308.013,00 |
| 03.12.2024 | 32,02 | 32,10 | 31,60 | 31,72 | -0,78% | 2.492.873,00 |
| 02.12.2024 | 32,06 | 32,14 | 31,79 | 31,97 | -0,90% | 3.190.087,00 |
| 29.11.2024 | 32,55 | 32,55 | 32,20 | 32,26 | -0,28% | 2.107.947,00 |
| 27.11.2024 | 32,17 | 32,49 | 32,10 | 32,35 | 1,38% | 2.785.232,00 |
| 26.11.2024 | 32,09 | 32,18 | 31,66 | 31,91 | -0,99% | 2.365.412,00 |
| 25.11.2024 | 31,58 | 32,58 | 31,50 | 32,23 | 3,17% | 7.706.006,00 |
| 22.11.2024 | 30,80 | 31,28 | 30,65 | 31,24 | 2,09% | 2.514.204,00 |
| 21.11.2024 | 30,62 | 30,77 | 30,42 | 30,60 | -0,23% | 2.763.630,00 |