25,640$
-0,70%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,82 | 25,91 | 24,92 | 25,63 | -0,74% | 304.798,00 |
| 10.04.2025 | 26,27 | 26,35 | 25,05 | 25,82 | -2,79% | 3.731.505,00 |
| 09.04.2025 | 24,50 | 26,74 | 24,10 | 26,56 | 7,01% | 5.801.257,00 |
| 08.04.2025 | 26,35 | 26,65 | 24,50 | 24,82 | -2,59% | 4.911.743,00 |
| 07.04.2025 | 25,90 | 26,76 | 24,89 | 25,48 | -2,97% | 6.231.318,00 |
| 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% | 5.362.934,00 |
| 02.04.2025 | 29,24 | 29,59 | 29,00 | 29,48 | 1,17% | 4.203.417,00 |
| 01.04.2025 | 29,44 | 29,44 | 28,69 | 29,14 | -0,48% | 4.169.604,00 |
| 31.03.2025 | 29,31 | 29,50 | 28,92 | 29,28 | -0,27% | 3.977.602,00 |
| 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% | 3.197.015,00 |
| 26.03.2025 | 29,27 | 29,52 | 29,20 | 29,42 | 0,75% | 1.629.102,00 |
| 25.03.2025 | 29,51 | 29,53 | 28,97 | 29,20 | -1,22% | 2.162.139,00 |
| 24.03.2025 | 29,25 | 29,63 | 29,06 | 29,56 | 1,30% | 3.079.594,00 |
| 21.03.2025 | 29,97 | 30,05 | 28,95 | 29,18 | -3,09% | 6.488.168,00 |
| 20.03.2025 | 30,06 | 30,20 | 29,81 | 30,11 | 0,67% | 3.010.040,00 |
| 19.03.2025 | 29,86 | 30,05 | 29,57 | 29,91 | 0,17% | 3.032.939,00 |
| 18.03.2025 | 30,02 | 30,17 | 29,60 | 29,86 | -0,33% | 2.928.550,00 |
| 17.03.2025 | 29,50 | 30,28 | 29,48 | 29,96 | 1,66% | 3.216.861,00 |
| 14.03.2025 | 29,20 | 29,59 | 28,97 | 29,47 | 1,80% | 2.103.645,00 |
| 13.03.2025 | 29,38 | 29,53 | 28,86 | 28,95 | -1,09% | 3.045.749,00 |
| 12.03.2025 | 29,50 | 29,68 | 29,02 | 29,27 | -1,05% | 3.960.533,00 |
| 11.03.2025 | 30,12 | 30,32 | 29,49 | 29,58 | -1,63% | 4.117.232,00 |
| 10.03.2025 | 30,47 | 31,12 | 30,04 | 30,07 | -1,89% | 4.715.767,00 |
| 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% | 3.968.892,00 |
| 05.03.2025 | 30,68 | 31,29 | 30,54 | 30,93 | 0,45% | 3.882.826,00 |
| 04.03.2025 | 31,44 | 31,66 | 30,72 | 30,79 | -1,91% | 3.996.459,00 |
| 03.03.2025 | 30,31 | 31,64 | 30,20 | 31,39 | 4,29% | 6.478.455,00 |
| 28.02.2025 | 30,32 | 30,46 | 29,88 | 30,10 | 0,13% | 5.766.786,00 |
| 27.02.2025 | 29,63 | 30,13 | 29,63 | 30,06 | 0,77% | 3.156.162,00 |
| 26.02.2025 | 30,19 | 30,32 | 29,78 | 29,83 | -1,23% | 2.096.885,00 |
| 25.02.2025 | 30,07 | 30,54 | 30,02 | 30,20 | 0,73% | 4.118.211,00 |
| 24.02.2025 | 29,73 | 30,18 | 29,62 | 29,98 | 0,91% | 2.665.179,00 |
| 21.02.2025 | 30,10 | 30,32 | 29,45 | 29,71 | -0,87% | 4.549.842,00 |
| 20.02.2025 | 29,29 | 29,99 | 29,19 | 29,97 | 2,64% | 4.471.613,00 |
| 19.02.2025 | 29,52 | 29,64 | 29,02 | 29,20 | -1,78% | 3.034.607,00 |
| 18.02.2025 | 29,49 | 29,78 | 29,22 | 29,73 | 0,41% | 2.892.064,00 |
| 14.02.2025 | 29,94 | 30,27 | 29,57 | 29,61 | -0,30% | 2.638.775,00 |
| 13.02.2025 | 29,66 | 29,81 | 29,42 | 29,70 | 0,37% | 2.323.782,00 |
| 12.02.2025 | 29,37 | 29,64 | 29,34 | 29,59 | -1,37% | 2.035.191,00 |
| 11.02.2025 | 29,95 | 30,09 | 29,83 | 30,00 | -0,40% | 1.711.196,00 |
| 10.02.2025 | 30,13 | 30,32 | 29,95 | 30,12 | 0,23% | 2.589.529,00 |
| 07.02.2025 | 30,38 | 30,49 | 30,00 | 30,05 | -1,25% | 2.037.332,00 |
| 06.02.2025 | 30,66 | 30,66 | 30,19 | 30,43 | 0,30% | 2.109.347,00 |
| 05.02.2025 | 30,50 | 30,54 | 30,05 | 30,34 | 0,66% | 2.717.223,00 |
| 04.02.2025 | 30,61 | 30,61 | 30,11 | 30,14 | -1,98% | 3.283.698,00 |
| 03.02.2025 | 30,76 | 31,48 | 30,70 | 30,75 | 0,42% | 6.644.535,00 |
| 31.01.2025 | 30,58 | 30,95 | 30,15 | 30,62 | -1,10% | 5.594.400,00 |
| 30.01.2025 | 30,74 | 31,15 | 30,51 | 30,96 | 1,38% | 4.159.317,00 |
| 29.01.2025 | 30,68 | 31,09 | 30,49 | 30,54 | -0,75% | 3.769.475,00 |
| 28.01.2025 | 30,56 | 30,85 | 30,39 | 30,77 | -0,26% | 3.273.338,00 |
| 27.01.2025 | 30,30 | 31,04 | 30,25 | 30,85 | 2,87% | 3.609.584,00 |
| 24.01.2025 | 29,90 | 30,24 | 29,69 | 29,99 | 0,17% | 2.300.810,00 |
| 23.01.2025 | 29,71 | 30,20 | 29,64 | 29,94 | 0,60% | 2.433.388,00 |
| 22.01.2025 | 30,21 | 30,24 | 29,72 | 29,76 | -2,17% | 3.187.185,00 |
| 21.01.2025 | 30,38 | 30,63 | 29,94 | 30,42 | 0,73% | 4.468.576,00 |
| 17.01.2025 | 30,12 | 30,55 | 30,04 | 30,20 | 0,57% | 4.302.360,00 |
| 16.01.2025 | 29,57 | 30,06 | 29,41 | 30,03 | 1,59% | 2.705.506,00 |
| 15.01.2025 | 29,81 | 30,20 | 29,37 | 29,56 | 2,07% | 4.739.248,00 |
| 14.01.2025 | 28,94 | 29,24 | 28,79 | 28,96 | 1,05% | 4.151.060,00 |
| 13.01.2025 | 27,39 | 28,66 | 27,35 | 28,66 | 5,02% | 4.283.547,00 |
| 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 | 28,50 | 28,74 | 27,86 | 28,01 | -1,72% | 2.583.268,00 |
| 06.01.2025 | 28,43 | 28,95 | 28,28 | 28,50 | 0,49% | 2.885.708,00 |
| 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% | 3.435.223,00 |
| 31.12.2024 | 28,16 | 28,31 | 27,81 | 28,15 | 0,93% | 3.125.267,00 |
| 30.12.2024 | 27,99 | 28,04 | 27,51 | 27,89 | -0,36% | 2.913.300,00 |
| 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% | 1.575.835,00 |
| 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% | 3.543.827,00 |
| 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% | 4.849.874,00 |
| 18.12.2024 | 29,25 | 29,46 | 27,95 | 27,96 | -4,83% | 3.822.083,00 |
| 17.12.2024 | 29,26 | 29,57 | 29,00 | 29,38 | -0,91% | 3.853.010,00 |
| 16.12.2024 | 30,00 | 30,12 | 29,62 | 29,65 | -1,36% | 2.949.129,00 |
| 13.12.2024 | 30,31 | 30,39 | 29,79 | 30,06 | -1,12% | 3.176.023,00 |
| 12.12.2024 | 30,80 | 31,13 | 30,38 | 30,40 | -1,59% | 2.847.902,00 |
| 11.12.2024 | 31,06 | 31,16 | 30,74 | 30,89 | -0,10% | 5.665.066,00 |
| 10.12.2024 | 31,77 | 31,93 | 30,73 | 30,92 | -2,58% | 3.349.293,00 |
| 09.12.2024 | 31,39 | 31,90 | 31,39 | 31,74 | 1,44% | 3.149.752,00 |
| 06.12.2024 | 32,03 | 32,70 | 31,13 | 31,29 | 1,07% | 3.395.079,00 |
| 05.12.2024 | 31,05 | 31,22 | 30,72 | 30,96 | -0,90% | 2.065.698,00 |
| 04.12.2024 | 31,55 | 31,74 | 30,91 | 31,24 | -1,51% | 3.142.317,00 |
| 03.12.2024 | 32,09 | 32,10 | 31,60 | 31,72 | -0,78% | 2.335.469,00 |
| 02.12.2024 | 32,14 | 32,14 | 31,79 | 31,97 | -0,90% | 2.802.003,00 |
| 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 | 32,12 | 32,18 | 31,66 | 31,91 | -0,99% | 2.365.316,00 |
| 25.11.2024 | 31,59 | 32,58 | 31,50 | 32,23 | 3,17% | 7.704.922,00 |
| 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 |
| 20.11.2024 | 30,63 | 30,83 | 30,35 | 30,67 | -0,03% | 3.167.388,00 |
| 19.11.2024 | 30,97 | 30,97 | 30,51 | 30,68 | -1,10% | 1.638.989,00 |
| 18.11.2024 | 30,78 | 31,18 | 30,78 | 31,02 | 0,29% | 1.904.174,00 |
| 15.11.2024 | 30,87 | 31,08 | 30,73 | 30,93 | 0,23% | 2.916.637,00 |