22,270$
0,59%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 22,01 | 22,52 | 22,01 | 22,26 | 0,54% | 5.439.737,00 |
| 25.11.2025 | 21,71 | 22,18 | 21,63 | 22,14 | 2,93% | 4.855.307,00 |
| 24.11.2025 | 21,79 | 21,84 | 21,39 | 21,51 | -1,24% | 7.450.956,00 |
| 21.11.2025 | 21,47 | 22,14 | 21,41 | 21,78 | 1,92% | 6.885.857,00 |
| 20.11.2025 | 21,44 | 21,67 | 21,35 | 21,37 | 0,09% | 5.432.843,00 |
| 19.11.2025 | 21,58 | 21,63 | 21,16 | 21,35 | -1,02% | 5.866.127,00 |
| 18.11.2025 | 21,48 | 21,64 | 21,24 | 21,57 | 0,28% | 6.509.704,00 |
| 17.11.2025 | 22,10 | 22,10 | 21,49 | 21,51 | -2,80% | 5.682.946,00 |
| 14.11.2025 | 22,36 | 22,45 | 22,11 | 22,13 | -1,38% | 6.338.469,00 |
| 13.11.2025 | 22,37 | 22,71 | 22,28 | 22,44 | -0,04% | 6.430.907,00 |
| 12.11.2025 | 22,66 | 22,82 | 22,44 | 22,45 | -1,28% | 6.923.746,00 |
| 11.11.2025 | 22,88 | 23,00 | 22,68 | 22,74 | 0,26% | 3.647.400,00 |
| 10.11.2025 | 22,98 | 22,98 | 22,42 | 22,68 | -1,73% | 7.544.813,00 |
| 07.11.2025 | 22,90 | 23,24 | 22,77 | 23,08 | 1,10% | 6.547.918,00 |
| 06.11.2025 | 22,45 | 22,95 | 22,42 | 22,83 | 1,56% | 6.728.116,00 |
| 05.11.2025 | 22,55 | 22,65 | 22,33 | 22,48 | -0,49% | 7.411.839,00 |
| 04.11.2025 | 22,45 | 22,65 | 22,29 | 22,59 | 0,36% | 5.284.327,00 |
| 03.11.2025 | 22,84 | 22,90 | 22,44 | 22,51 | -2,13% | 8.745.174,00 |
| 31.10.2025 | 23,39 | 23,39 | 22,57 | 23,00 | -2,17% | 13.166.422,00 |
| 30.10.2025 | 23,12 | 23,72 | 22,97 | 23,51 | 1,34% | 9.429.053,00 |
| 29.10.2025 | 23,61 | 23,71 | 23,12 | 23,20 | -2,27% | 10.317.158,00 |
| 28.10.2025 | 23,93 | 23,93 | 23,64 | 23,74 | -1,17% | 3.807.741,00 |
| 27.10.2025 | 24,00 | 24,05 | 23,76 | 24,02 | 0,54% | 3.250.920,00 |
| 24.10.2025 | 23,97 | 24,11 | 23,70 | 23,89 | 0,17% | 3.461.829,00 |
| 23.10.2025 | 23,56 | 23,88 | 23,29 | 23,85 | 1,02% | 4.531.586,00 |
| 22.10.2025 | 23,58 | 23,92 | 23,52 | 23,61 | -0,42% | 3.155.845,00 |
| 21.10.2025 | 23,29 | 23,92 | 23,27 | 23,71 | 1,76% | 4.493.983,00 |
| 20.10.2025 | 23,72 | 23,81 | 23,23 | 23,30 | -1,23% | 3.867.871,00 |
| 17.10.2025 | 23,71 | 23,99 | 23,44 | 23,59 | -0,25% | 3.828.354,00 |
| 16.10.2025 | 23,77 | 24,04 | 23,49 | 23,65 | -0,34% | 5.941.230,00 |
| 15.10.2025 | 23,92 | 24,50 | 23,73 | 23,73 | -0,71% | 5.909.443,00 |
| 14.10.2025 | 23,76 | 24,14 | 23,54 | 23,90 | -0,13% | 6.387.762,00 |
| 13.10.2025 | 24,03 | 24,13 | 23,72 | 23,93 | 0,00% | 4.186.750,00 |
| 10.10.2025 | 24,55 | 24,61 | 23,92 | 23,93 | -2,09% | 3.236.843,00 |
| 09.10.2025 | 24,66 | 24,73 | 24,26 | 24,44 | -1,05% | 2.630.647,00 |
| 08.10.2025 | 24,33 | 24,74 | 24,07 | 24,70 | 1,15% | 3.317.195,00 |
| 07.10.2025 | 25,00 | 25,18 | 24,37 | 24,42 | -2,16% | 4.582.032,00 |
| 06.10.2025 | 25,05 | 25,10 | 24,76 | 24,96 | -0,66% | 3.499.203,00 |
| 03.10.2025 | 24,99 | 25,29 | 24,99 | 25,13 | 0,78% | 461.075,00 |
| 02.10.2025 | 24,92 | 25,01 | 24,52 | 24,93 | -0,08% | 3.592.298,00 |
| 01.10.2025 | 24,74 | 25,04 | 24,73 | 24,95 | 0,65% | 3.399.773,00 |
| 30.09.2025 | 24,86 | 25,35 | 24,59 | 24,79 | -0,28% | 5.400.639,00 |
| 29.09.2025 | 24,63 | 24,87 | 24,34 | 24,86 | 1,30% | 4.920.933,00 |
| 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% | 4.190.604,00 |
| 24.09.2025 | 24,53 | 25,03 | 24,48 | 24,61 | 0,94% | 4.420.086,00 |
| 23.09.2025 | 24,34 | 24,46 | 24,22 | 24,38 | 0,49% | 4.350.487,00 |
| 22.09.2025 | 24,19 | 24,41 | 24,14 | 24,26 | 0,66% | 4.264.703,00 |
| 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% | 3.266.838,00 |
| 17.09.2025 | 24,92 | 25,62 | 24,47 | 24,49 | -1,80% | 4.851.263,00 |
| 16.09.2025 | 24,79 | 25,16 | 24,79 | 24,94 | 0,48% | 4.701.348,00 |
| 15.09.2025 | 25,00 | 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 | -2,62% | 2.826.584,00 |
| 08.09.2025 | 26,02 | 26,02 | 25,45 | 25,95 | -0,76% | 4.886.872,00 |
| 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% | 3.858.370,00 |
| 03.09.2025 | 24,79 | 25,03 | 24,70 | 24,82 | -0,28% | 2.798.273,00 |
| 02.09.2025 | 25,52 | 25,58 | 24,80 | 24,89 | -3,79% | 5.977.690,00 |
| 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% | 2.748.466,00 |
| 27.08.2025 | 26,17 | 26,48 | 26,04 | 26,12 | -0,19% | 2.878.129,00 |
| 26.08.2025 | 26,36 | 26,48 | 26,11 | 26,17 | -1,25% | 6.077.089,00 |
| 25.08.2025 | 26,75 | 26,78 | 26,33 | 26,50 | -1,23% | 3.805.809,00 |
| 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% | 2.374.159,00 |
| 20.08.2025 | 26,45 | 26,48 | 25,91 | 26,02 | -1,18% | 5.425.254,00 |
| 19.08.2025 | 25,81 | 26,37 | 25,81 | 26,33 | 2,53% | 3.039.994,00 |
| 18.08.2025 | 25,83 | 26,01 | 25,66 | 25,68 | -0,62% | 3.088.070,00 |
| 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% | 3.293.185,00 |
| 13.08.2025 | 25,70 | 26,46 | 25,63 | 26,41 | 3,08% | 3.996.707,00 |
| 12.08.2025 | 25,34 | 25,72 | 25,29 | 25,62 | 1,34% | 3.005.842,00 |
| 11.08.2025 | 25,41 | 25,61 | 25,12 | 25,28 | -0,78% | 3.033.678,00 |
| 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% | 3.078.764,00 |
| 06.08.2025 | 25,82 | 25,82 | 25,53 | 25,55 | -0,97% | 3.736.815,00 |
| 05.08.2025 | 25,35 | 25,90 | 25,29 | 25,80 | 2,10% | 4.618.249,00 |
| 04.08.2025 | 25,10 | 25,41 | 24,98 | 25,27 | 0,76% | 3.817.504,00 |
| 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% | 5.642.670,00 |
| 30.07.2025 | 25,96 | 26,35 | 25,40 | 25,54 | -1,54% | 3.960.520,00 |
| 29.07.2025 | 25,85 | 26,16 | 25,72 | 25,94 | 0,23% | 3.968.136,00 |
| 28.07.2025 | 26,23 | 26,42 | 25,84 | 25,88 | -2,23% | 4.396.254,00 |
| 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% | 7.087.508,00 |
| 23.07.2025 | 26,16 | 26,25 | 25,91 | 25,96 | -0,80% | 5.334.795,00 |
| 22.07.2025 | 25,23 | 26,24 | 25,23 | 26,17 | 4,47% | 5.984.148,00 |
| 21.07.2025 | 25,45 | 25,70 | 25,05 | 25,05 | -1,03% | 4.597.364,00 |
| 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% | 4.629.536,00 |
| 16.07.2025 | 25,52 | 25,94 | 25,36 | 25,90 | 2,17% | 5.694.198,00 |
| 15.07.2025 | 25,89 | 26,07 | 25,33 | 25,35 | -2,09% | 3.335.608,00 |
| 14.07.2025 | 26,22 | 26,23 | 25,82 | 25,89 | -1,60% | 3.423.077,00 |
| 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% | 4.516.187,00 |
| 09.07.2025 | 26,26 | 26,34 | 26,08 | 26,15 | -0,08% | 5.311.044,00 |