Weyerhaeuser Co.
[WKN: 854357 | ISIN: US9621661043]
Aktienkurse
31,727$ 0,05%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid: Ask:

Aktienkurse zur Weyerhaeuser Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 31,64 31,96 31,43 31,72 0,04% -
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% 3.007.024,00
31.10.2024 31,62 31,82 31,12 31,16 -1,77% 3.988.067,00
30.10.2024 31,01 31,78 30,89 31,72 2,72% 4.218.162,00
29.10.2024 31,56 31,71 30,51 30,88 -3,35% 7.199.299,00
28.10.2024 32,05 32,48 31,93 31,95 0,47% 2.884.081,00
25.10.2024 31,97 32,24 31,25 31,80 -1,03% 4.276.945,00
24.10.2024 32,00 32,14 31,85 32,13 0,88% 3.803.877,00
23.10.2024 31,64 31,96 31,52 31,85 0,63% 3.412.279,00
22.10.2024 32,11 32,16 31,62 31,65 -1,98% 4.820.815,00
21.10.2024 33,01 33,11 32,25 32,29 -2,33% 2.221.783,00
18.10.2024 32,85 33,07 32,69 33,06 0,79% 2.538.624,00
17.10.2024 33,15 33,24 32,65 32,80 -1,94% 2.378.051,00
16.10.2024 33,23 33,57 33,21 33,45 1,21% 2.330.977,00
15.10.2024 32,85 33,46 32,76 33,05 1,41% 4.209.969,00
14.10.2024 32,87 33,05 32,53 32,59 -1,33% 4.762.095,00
11.10.2024 32,77 33,08 32,69 33,03 1,23% 2.270.198,00
10.10.2024 32,91 33,02 32,62 32,63 -1,30% 2.597.613,00
09.10.2024 33,11 33,23 32,83 33,06 -0,15% 5.245.345,00
08.10.2024 32,83 33,18 32,80 33,11 0,79% 2.675.341,00
07.10.2024 32,61 32,92 32,35 32,85 -0,09% 2.913.336,00
04.10.2024 32,77 33,05 32,48 32,88 -0,15% 3.277.098,00
03.10.2024 33,44 33,55 32,85 32,93 -2,05% 3.995.870,00
02.10.2024 33,44 33,74 33,32 33,62 -0,24% 3.259.340,00
01.10.2024 33,81 33,96 33,32 33,70 -0,47% 3.394.126,00
30.09.2024 33,73 34,02 33,58 33,86 0,33% 4.767.715,00
27.09.2024 33,35 34,03 33,00 33,75 1,78% 4.729.490,00
26.09.2024 33,25 33,54 32,88 33,16 0,58% 4.791.224,00
25.09.2024 33,72 33,80 32,92 32,97 -2,40% 5.299.117,00
24.09.2024 33,42 33,96 33,34 33,78 0,69% 3.528.062,00
23.09.2024 33,43 33,74 33,28 33,55 0,93% 3.323.678,00
20.09.2024 33,66 33,66 33,05 33,24 -1,04% 7.981.300,00
19.09.2024 33,57 33,88 33,46 33,59 1,48% 7.283.477,00
18.09.2024 33,33 33,53 33,00 33,10 -0,45% 4.266.883,00
17.09.2024 32,93 33,28 32,71 33,25 2,28% 4.597.304,00
16.09.2024 32,61 32,77 32,36 32,51 0,18% 2.614.956,00
13.09.2024 31,70 32,48 31,67 32,45 3,31% 4.077.823,00
12.09.2024 30,84 31,42 30,84 31,41 1,78% 5.749.516,00
11.09.2024 30,44 30,91 30,28 30,86 -0,10% 3.742.025,00
10.09.2024 30,31 30,93 30,14 30,89 2,05% 3.241.552,00
09.09.2024 30,29 30,42 30,05 30,27 -0,26% 3.779.727,00
06.09.2024 30,18 30,63 30,17 30,35 0,60% 4.983.630,00
05.09.2024 30,37 30,51 30,15 30,17 0,07% 3.838.048,00
04.09.2024 30,25 30,62 30,02 30,15 -0,43% 2.879.464,00
03.09.2024 30,22 30,71 30,17 30,28 -0,69% 4.106.157,00
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% 2.943.861,00
28.08.2024 30,90 30,95 30,44 30,64 0,13% 3.661.954,00
27.08.2024 30,85 30,87 30,58 30,60 -1,54% 2.956.221,00
26.08.2024 31,55 31,55 31,01 31,08 -0,89% 2.709.610,00
23.08.2024 30,40 31,49 30,37 31,36 3,64% 3.294.938,00
22.08.2024 30,40 30,42 30,06 30,26 -0,49% 3.398.314,00
21.08.2024 30,19 30,43 29,86 30,41 1,00% 3.161.267,00
20.08.2024 30,18 30,25 29,70 30,11 -0,23% 3.717.420,00
19.08.2024 29,93 30,19 29,85 30,18 0,90% 3.152.530,00
16.08.2024 29,99 30,12 29,69 29,91 -0,60% 2.752.885,00
15.08.2024 30,16 30,39 30,00 30,09 0,23% 4.131.229,00
14.08.2024 30,39 30,41 30,00 30,02 -1,02% 5.567.571,00
13.08.2024 30,32 30,49 30,20 30,33 0,63% 3.575.940,00
12.08.2024 30,53 30,56 30,07 30,14 -1,76% 3.044.438,00
09.08.2024 31,09 31,24 30,66 30,68 -1,35% 3.567.532,00
08.08.2024 31,21 31,33 30,99 31,10 -0,16% 2.996.779,00
07.08.2024 31,78 32,15 31,11 31,15 -1,55% 3.832.038,00
06.08.2024 31,07 31,98 30,88 31,64 1,64% 5.310.757,00
05.08.2024 31,29 31,81 30,75 31,13 -1,92% 6.329.927,00
02.08.2024 31,89 32,05 31,43 31,74 -0,56% 4.942.172,00
01.08.2024 31,89 32,13 31,55 31,92 0,50% 4.652.711,00
31.07.2024 31,64 32,18 31,47 31,76 0,00% 4.226.684,00
30.07.2024 31,29 31,97 31,29 31,76 1,57% 3.901.252,00
29.07.2024 31,30 31,68 31,05 31,27 -1,04% 3.382.247,00
26.07.2024 30,92 31,71 30,10 31,60 4,26% 4.898.545,00
25.07.2024 29,99 30,72 29,81 30,31 1,47% 3.323.160,00
24.07.2024 30,31 30,38 29,81 29,87 -1,29% 3.191.580,00
23.07.2024 30,41 30,49 30,11 30,26 -1,11% 2.759.639,00
22.07.2024 30,19 30,65 29,87 30,60 1,53% 3.723.041,00
19.07.2024 30,48 30,58 29,87 30,14 -0,56% 2.965.064,00
18.07.2024 30,25 30,95 30,15 30,31 -0,59% 3.436.771,00
17.07.2024 29,76 30,55 29,76 30,49 2,56% 3.253.099,00
16.07.2024 29,18 29,80 29,04 29,73 2,38% 2.884.871,00
15.07.2024 29,33 29,37 28,94 29,04 -0,82% 3.685.532,00
12.07.2024 29,21 29,42 28,77 29,28 1,10% 5.489.237,00
11.07.2024 28,04 29,12 27,92 28,96 5,00% 6.859.119,00
10.07.2024 27,48 27,65 27,10 27,58 0,04% 3.776.337,00
09.07.2024 27,52 27,66 27,39 27,57 -0,07% 3.734.542,00
08.07.2024 27,46 27,59 27,27 27,59 0,51% 4.055.457,00
05.07.2024 27,07 27,45 26,73 27,45 1,48% 5.346.210,00
03.07.2024 27,47 27,60 26,98 27,05 -1,56% 2.549.918,00
02.07.2024 27,60 27,61 27,31 27,48 -0,29% 2.769.712,00
01.07.2024 28,28 28,36 27,48 27,56 -2,92% 2.634.825,00
28.06.2024 28,30 28,58 28,16 28,39 0,60% 5.567.500,00
27.06.2024 27,96 28,23 27,88 28,22 0,93% 3.771.980,00
26.06.2024 27,97 28,17 27,86 27,96 -1,13% 3.118.820,00
25.06.2024 28,94 28,94 28,11 28,28 -2,62% 3.150.073,00
24.06.2024 29,03 29,42 28,94 29,04 0,07% 2.856.190,00
21.06.2024 28,80 29,10 28,56 29,02 1,33% 7.371.339,00
20.06.2024 28,76 28,84 28,58 28,64 -0,80% 4.479.632,00
18.06.2024 29,13 29,21 28,72 28,87 -0,96% 3.076.626,00
17.06.2024 28,73 29,19 28,64 29,15 0,52% 3.382.742,00
14.06.2024 28,81 29,02 28,56 29,00 -0,07% 3.378.078,00