24,871$
-0,32%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,85 | 25,04 | 24,73 | 24,95 | 0,65% | 3.650.388,00 |
| 30.09.2025 | 24,86 | 25,35 | 24,59 | 24,79 | -0,28% | 5.465.100,00 |
| 29.09.2025 | 24,63 | 24,87 | 24,34 | 24,86 | 1,30% | 5.111.207,00 |
| 26.09.2025 | 24,17 | 24,61 | 24,09 | 24,54 | 1,53% | 3.936.338,00 |
| 25.09.2025 | 24,51 | 24,84 | 24,07 | 24,17 | -1,79% | 4.208.792,00 |
| 24.09.2025 | 24,53 | 25,03 | 24,48 | 24,61 | 0,94% | 4.481.180,00 |
| 23.09.2025 | 24,34 | 24,46 | 24,22 | 24,38 | 0,49% | 4.357.158,00 |
| 22.09.2025 | 24,19 | 24,41 | 24,14 | 24,26 | 0,66% | 5.395.597,00 |
| 19.09.2025 | 24,55 | 24,55 | 23,98 | 24,10 | -1,79% | 11.569.300,00 |
| 18.09.2025 | 24,55 | 24,83 | 24,48 | 24,54 | 0,20% | 3.296.478,00 |
| 17.09.2025 | 24,92 | 25,62 | 24,47 | 24,49 | -1,80% | 4.855.758,00 |
| 16.09.2025 | 24,79 | 25,16 | 24,79 | 24,94 | 0,48% | 4.704.991,00 |
| 15.09.2025 | 24,99 | 25,13 | 24,75 | 24,82 | -0,32% | 3.776.213,00 |
| 12.09.2025 | 25,66 | 25,80 | 24,90 | 24,90 | -3,60% | 3.710.689,00 |
| 11.09.2025 | 25,14 | 26,10 | 25,14 | 25,83 | 2,91% | 4.472.656,00 |
| 10.09.2025 | 25,12 | 25,36 | 25,06 | 25,10 | -0,67% | 4.141.524,00 |
| 09.09.2025 | 25,81 | 25,88 | 25,16 | 25,27 | -2,53% | 2.826.584,00 |
| 08.09.2025 | 26,09 | 26,09 | 25,47 | 25,93 | -0,86% | 4.836.888,00 |
| 05.09.2025 | 25,76 | 26,35 | 25,69 | 26,15 | 2,35% | 3.453.182,00 |
| 04.09.2025 | 24,93 | 25,57 | 24,74 | 25,55 | 2,94% | 3.900.898,00 |
| 03.09.2025 | 24,79 | 25,03 | 24,70 | 24,82 | -0,28% | 2.815.264,00 |
| 02.09.2025 | 25,52 | 25,58 | 24,80 | 24,89 | -3,79% | 6.035.539,00 |
| 29.08.2025 | 25,78 | 25,97 | 25,69 | 25,87 | -0,31% | 3.311.929,00 |
| 28.08.2025 | 26,20 | 26,20 | 25,69 | 25,95 | -0,65% | 2.811.037,00 |
| 27.08.2025 | 26,17 | 26,48 | 26,04 | 26,12 | -0,19% | 2.986.613,00 |
| 26.08.2025 | 26,36 | 26,48 | 26,11 | 26,17 | -1,25% | 6.077.718,00 |
| 25.08.2025 | 26,75 | 26,78 | 26,33 | 26,50 | -1,23% | 4.280.883,00 |
| 22.08.2025 | 26,03 | 26,90 | 25,85 | 26,83 | 4,11% | 6.048.740,00 |
| 21.08.2025 | 25,88 | 25,88 | 25,59 | 25,77 | -0,96% | 2.493.962,00 |
| 20.08.2025 | 26,45 | 26,48 | 25,91 | 26,02 | -1,18% | 5.487.144,00 |
| 19.08.2025 | 25,81 | 26,37 | 25,81 | 26,33 | 2,53% | 3.103.370,00 |
| 18.08.2025 | 25,83 | 26,01 | 25,66 | 25,68 | -0,62% | 3.207.126,00 |
| 15.08.2025 | 26,30 | 26,40 | 25,81 | 25,84 | -1,75% | 4.414.208,00 |
| 14.08.2025 | 26,04 | 26,36 | 25,92 | 26,30 | -0,42% | 3.300.963,00 |
| 13.08.2025 | 25,70 | 26,46 | 25,63 | 26,41 | 3,08% | 4.369.190,00 |
| 12.08.2025 | 25,34 | 25,72 | 25,29 | 25,62 | 1,34% | 3.432.356,00 |
| 11.08.2025 | 25,41 | 25,61 | 25,12 | 25,28 | -0,78% | 3.034.518,00 |
| 08.08.2025 | 25,70 | 25,83 | 25,42 | 25,48 | -0,89% | 2.407.142,00 |
| 07.08.2025 | 25,76 | 26,10 | 25,49 | 25,71 | 0,63% | 3.248.334,00 |
| 06.08.2025 | 25,82 | 25,82 | 25,53 | 25,55 | -0,97% | 3.767.819,00 |
| 05.08.2025 | 25,35 | 25,90 | 25,29 | 25,80 | 2,10% | 4.830.668,00 |
| 04.08.2025 | 25,10 | 25,41 | 24,98 | 25,27 | 0,76% | 3.823.189,00 |
| 01.08.2025 | 25,22 | 25,33 | 24,72 | 25,08 | 0,12% | 4.684.780,00 |
| 31.07.2025 | 25,35 | 25,56 | 25,02 | 25,05 | -1,92% | 5.651.465,00 |
| 30.07.2025 | 25,96 | 26,35 | 25,40 | 25,54 | -1,54% | 3.962.276,00 |
| 29.07.2025 | 25,85 | 26,16 | 25,72 | 25,94 | 0,23% | 3.968.223,00 |
| 28.07.2025 | 26,23 | 26,42 | 25,84 | 25,88 | -2,23% | 4.402.020,00 |
| 25.07.2025 | 25,57 | 26,63 | 25,35 | 26,47 | 3,08% | 8.976.885,00 |
| 24.07.2025 | 25,97 | 26,05 | 25,44 | 25,68 | -1,08% | 7.160.391,00 |
| 23.07.2025 | 26,16 | 26,25 | 25,91 | 25,96 | -0,80% | 5.336.109,00 |
| 22.07.2025 | 25,23 | 26,24 | 25,23 | 26,17 | 4,47% | 5.987.999,00 |
| 21.07.2025 | 25,45 | 25,70 | 25,05 | 25,05 | -1,03% | 4.597.923,00 |
| 18.07.2025 | 25,73 | 25,77 | 25,16 | 25,31 | -1,44% | 5.117.352,00 |
| 17.07.2025 | 25,94 | 26,11 | 25,60 | 25,68 | -0,85% | 4.674.820,00 |
| 16.07.2025 | 25,52 | 25,94 | 25,36 | 25,90 | 2,17% | 5.694.513,00 |
| 15.07.2025 | 25,89 | 26,07 | 25,33 | 25,35 | -2,09% | 3.336.407,00 |
| 14.07.2025 | 26,22 | 26,23 | 25,82 | 25,89 | -1,60% | 3.425.581,00 |
| 11.07.2025 | 26,20 | 26,37 | 25,85 | 26,31 | 0,50% | 3.614.241,00 |
| 10.07.2025 | 26,15 | 26,62 | 26,08 | 26,18 | 0,11% | 4.524.659,00 |
| 09.07.2025 | 26,26 | 26,34 | 26,08 | 26,15 | -0,08% | 5.318.028,00 |
| 08.07.2025 | 25,63 | 26,26 | 25,55 | 26,17 | 2,07% | 9.423.653,00 |
| 07.07.2025 | 26,37 | 26,37 | 25,56 | 25,64 | -2,99% | 4.820.433,00 |
| 03.07.2025 | 26,70 | 26,73 | 26,29 | 26,43 | -1,01% | 2.532.915,00 |
| 02.07.2025 | 26,35 | 26,85 | 26,25 | 26,70 | 1,75% | 3.685.983,00 |
| 01.07.2025 | 25,47 | 26,72 | 25,16 | 26,24 | 2,14% | 5.075.126,00 |
| 30.06.2025 | 25,93 | 26,02 | 25,48 | 25,69 | -0,62% | 5.887.053,00 |
| 27.06.2025 | 25,97 | 26,28 | 25,77 | 25,85 | -1,79% | 10.612.032,00 |
| 26.06.2025 | 26,08 | 26,37 | 26,01 | 26,32 | 0,96% | 3.329.305,00 |
| 25.06.2025 | 26,38 | 26,55 | 26,06 | 26,07 | -2,18% | 5.057.004,00 |
| 24.06.2025 | 26,70 | 26,80 | 26,51 | 26,65 | 0,26% | 2.929.311,00 |
| 23.06.2025 | 26,23 | 26,61 | 26,12 | 26,58 | 1,53% | 2.493.571,00 |
| 20.06.2025 | 26,13 | 26,43 | 26,02 | 26,18 | 0,81% | 6.493.307,00 |
| 18.06.2025 | 25,93 | 26,31 | 25,80 | 25,97 | 0,39% | 2.664.205,00 |
| 17.06.2025 | 26,70 | 26,70 | 25,79 | 25,87 | -3,11% | 3.323.186,00 |
| 16.06.2025 | 27,01 | 27,20 | 26,69 | 26,70 | -0,37% | 3.341.009,00 |
| 13.06.2025 | 27,09 | 27,32 | 26,63 | 26,80 | -1,83% | 2.811.651,00 |
| 12.06.2025 | 27,30 | 27,38 | 26,97 | 27,30 | -0,22% | 2.341.650,00 |
| 11.06.2025 | 27,69 | 27,86 | 27,26 | 27,36 | -0,80% | 3.030.763,00 |
| 10.06.2025 | 27,13 | 27,68 | 27,01 | 27,58 | 2,11% | 3.444.115,00 |
| 09.06.2025 | 26,84 | 27,27 | 26,73 | 27,01 | 1,05% | 3.327.188,00 |
| 06.06.2025 | 26,97 | 27,35 | 26,67 | 26,73 | 0,11% | 4.794.695,00 |
| 05.06.2025 | 26,32 | 26,85 | 26,01 | 26,70 | 1,56% | 5.811.896,00 |
| 04.06.2025 | 25,90 | 26,37 | 25,80 | 26,29 | 1,66% | 3.872.822,00 |
| 03.06.2025 | 25,43 | 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 |