31,705$
-0,02%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,80 | 31,88 | 31,68 | 31,71 | -0,02% | 488.079,00 |
| 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% | 3.700.787,00 |
| 30.10.2024 | 31,01 | 31,78 | 30,89 | 31,72 | 2,72% | 4.213.779,00 |
| 29.10.2024 | 31,56 | 31,71 | 30,51 | 30,88 | -3,35% | 7.185.261,00 |
| 28.10.2024 | 32,05 | 32,48 | 31,93 | 31,95 | 0,47% | 2.877.974,00 |
| 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% | 3.797.284,00 |
| 23.10.2024 | 31,64 | 31,96 | 31,52 | 31,85 | 0,63% | 3.406.656,00 |
| 22.10.2024 | 32,11 | 32,16 | 31,62 | 31,65 | -1,98% | 4.814.580,00 |
| 21.10.2024 | 33,01 | 33,11 | 32,25 | 32,29 | -2,33% | 2.217.969,00 |
| 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% | 2.377.763,00 |
| 16.10.2024 | 33,23 | 33,57 | 33,21 | 33,45 | 1,21% | 2.306.028,00 |
| 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% | 4.761.807,00 |
| 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% | 2.595.495,00 |
| 09.10.2024 | 33,11 | 33,23 | 32,83 | 33,06 | -0,15% | 5.214.036,00 |
| 08.10.2024 | 32,83 | 33,18 | 32,80 | 33,11 | 0,79% | 2.674.988,00 |
| 07.10.2024 | 32,61 | 32,92 | 32,35 | 32,85 | -0,09% | 2.906.798,00 |
| 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% | 3.992.795,00 |
| 02.10.2024 | 33,44 | 33,74 | 33,32 | 33,62 | -0,24% | 3.258.845,00 |
| 01.10.2024 | 33,81 | 33,96 | 33,32 | 33,70 | -0,47% | 3.394.120,00 |
| 30.09.2024 | 33,73 | 34,02 | 33,58 | 33,86 | 0,33% | 4.760.243,00 |
| 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% | 4.742.104,00 |
| 25.09.2024 | 33,72 | 33,80 | 32,92 | 32,97 | -2,40% | 5.243.062,00 |
| 24.09.2024 | 33,42 | 33,96 | 33,34 | 33,78 | 0,69% | 3.524.719,00 |
| 23.09.2024 | 33,43 | 33,74 | 33,28 | 33,55 | 0,93% | 3.323.604,00 |
| 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% | 7.220.538,00 |
| 18.09.2024 | 33,33 | 33,53 | 33,00 | 33,10 | -0,45% | 4.151.376,00 |
| 17.09.2024 | 32,93 | 33,28 | 32,71 | 33,25 | 2,28% | 4.594.147,00 |
| 16.09.2024 | 32,61 | 32,77 | 32,36 | 32,51 | 0,18% | 2.551.663,00 |
| 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% | 5.379.975,00 |
| 11.09.2024 | 30,44 | 30,91 | 30,28 | 30,86 | -0,10% | 3.712.828,00 |
| 10.09.2024 | 30,31 | 30,93 | 30,14 | 30,89 | 2,05% | 3.240.512,00 |
| 09.09.2024 | 30,29 | 30,42 | 30,05 | 30,27 | -0,26% | 3.128.768,00 |
| 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% | 3.104.948,00 |
| 04.09.2024 | 30,25 | 30,62 | 30,02 | 30,15 | -0,43% | 2.533.733,00 |
| 03.09.2024 | 30,22 | 30,71 | 30,17 | 30,28 | -0,69% | 3.569.884,00 |
| 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% | 2.943.226,00 |
| 28.08.2024 | 30,90 | 30,95 | 30,44 | 30,64 | 0,13% | 3.660.936,00 |
| 27.08.2024 | 30,85 | 30,87 | 30,58 | 30,60 | -1,54% | 2.942.730,00 |
| 26.08.2024 | 31,55 | 31,55 | 31,01 | 31,08 | -0,89% | 2.709.462,00 |
| 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% | 3.193.993,00 |
| 21.08.2024 | 30,19 | 30,43 | 29,86 | 30,41 | 1,00% | 3.160.795,00 |
| 20.08.2024 | 30,18 | 30,25 | 29,70 | 30,11 | -0,23% | 3.661.213,00 |
| 19.08.2024 | 29,93 | 30,19 | 29,85 | 30,18 | 0,90% | 3.152.407,00 |
| 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% | 4.092.598,00 |
| 14.08.2024 | 30,39 | 30,41 | 30,00 | 30,02 | -1,02% | 5.507.332,00 |
| 13.08.2024 | 30,32 | 30,49 | 30,20 | 30,33 | 0,63% | 3.539.908,00 |
| 12.08.2024 | 30,53 | 30,56 | 30,07 | 30,14 | -1,76% | 3.039.015,00 |
| 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% | 2.994.737,00 |
| 07.08.2024 | 31,78 | 32,15 | 31,11 | 31,15 | -1,55% | 3.822.491,00 |
| 06.08.2024 | 31,07 | 31,98 | 30,88 | 31,64 | 1,64% | 5.307.429,00 |
| 05.08.2024 | 31,29 | 31,81 | 30,75 | 31,13 | -1,92% | 6.329.570,00 |
| 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% | 4.599.168,00 |
| 31.07.2024 | 31,64 | 32,18 | 31,47 | 31,76 | 0,00% | 4.226.390,00 |
| 30.07.2024 | 31,29 | 31,97 | 31,29 | 31,76 | 1,57% | 3.830.280,00 |
| 29.07.2024 | 31,30 | 31,68 | 31,05 | 31,27 | -1,04% | 3.370.485,00 |
| 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% | 3.311.112,00 |
| 24.07.2024 | 30,31 | 30,38 | 29,81 | 29,87 | -1,29% | 3.177.448,00 |
| 23.07.2024 | 30,41 | 30,49 | 30,11 | 30,26 | -1,11% | 2.759.497,00 |
| 22.07.2024 | 30,19 | 30,65 | 29,87 | 30,60 | 1,53% | 3.666.312,00 |
| 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% | 3.356.193,00 |
| 17.07.2024 | 29,76 | 30,55 | 29,76 | 30,49 | 2,56% | 3.252.954,00 |
| 16.07.2024 | 29,18 | 29,80 | 29,04 | 29,73 | 2,38% | 2.875.556,00 |
| 15.07.2024 | 29,33 | 29,37 | 28,94 | 29,04 | -0,82% | 3.685.452,00 |
| 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% | 6.851.269,00 |
| 10.07.2024 | 27,48 | 27,65 | 27,10 | 27,58 | 0,04% | 3.759.225,00 |
| 09.07.2024 | 27,52 | 27,66 | 27,39 | 27,57 | -0,07% | 3.731.375,00 |
| 08.07.2024 | 27,46 | 27,59 | 27,27 | 27,59 | 0,51% | 3.883.664,00 |
| 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% | 2.654.213,00 |
| 01.07.2024 | 28,28 | 28,36 | 27,48 | 27,56 | -2,92% | 2.634.338,00 |
| 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% | 3.770.393,00 |
| 26.06.2024 | 27,97 | 28,17 | 27,86 | 27,96 | -1,13% | 3.006.948,00 |
| 25.06.2024 | 28,94 | 28,94 | 28,11 | 28,28 | -2,62% | 3.017.432,00 |
| 24.06.2024 | 29,03 | 29,42 | 28,94 | 29,04 | 0,07% | 2.769.987,00 |
| 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% | 4.282.704,00 |
| 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% | 3.297.160,00 |
| 14.06.2024 | 28,81 | 29,02 | 28,56 | 29,00 | -0,07% | 3.378.078,00 |