24,865$
-0,10%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,95 | 25,02 | 24,70 | 24,87 | -0,10% | 458.820,00 |
| 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 |
| 08.07.2025 | 25,63 | 26,26 | 25,55 | 26,17 | 2,07% | 9.423.589,00 |
| 07.07.2025 | 26,37 | 26,37 | 25,56 | 25,64 | -2,99% | 4.818.713,00 |
| 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% | 3.655.816,00 |
| 01.07.2025 | 25,47 | 26,72 | 25,16 | 26,24 | 2,14% | 5.073.620,00 |
| 30.06.2025 | 25,93 | 26,02 | 25,48 | 25,69 | -0,62% | 5.859.101,00 |
| 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% | 5.053.462,00 |
| 24.06.2025 | 26,70 | 26,80 | 26,51 | 26,65 | 0,26% | 2.929.284,00 |
| 23.06.2025 | 26,23 | 26,61 | 26,12 | 26,58 | 1,53% | 2.483.099,00 |
| 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% | 3.128.394,00 |
| 16.06.2025 | 27,01 | 27,20 | 26,69 | 26,70 | -0,37% | 3.324.567,00 |
| 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% | 2.289.558,00 |
| 11.06.2025 | 27,69 | 27,86 | 27,26 | 27,36 | -0,80% | 3.030.145,00 |
| 10.06.2025 | 27,13 | 27,68 | 27,01 | 27,58 | 2,11% | 3.440.010,00 |
| 09.06.2025 | 26,84 | 27,27 | 26,73 | 27,01 | 1,05% | 3.324.672,00 |
| 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% | 5.811.191,00 |
| 04.06.2025 | 25,90 | 26,37 | 25,80 | 26,29 | 1,66% | 3.871.375,00 |
| 03.06.2025 | 25,43 | 25,93 | 25,32 | 25,86 | 0,74% | 3.630.213,00 |
| 02.06.2025 | 25,65 | 25,69 | 25,44 | 25,67 | -0,93% | 3.076.670,00 |
| 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% | 3.537.426,00 |
| 28.05.2025 | 25,90 | 25,91 | 25,63 | 25,89 | 0,23% | 3.799.038,00 |
| 27.05.2025 | 25,65 | 25,87 | 25,26 | 25,83 | 2,38% | 4.213.548,00 |
| 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% | 3.959.699,00 |
| 21.05.2025 | 26,00 | 26,06 | 25,11 | 25,18 | -3,93% | 4.248.806,00 |
| 20.05.2025 | 26,35 | 26,60 | 26,16 | 26,21 | -1,09% | 2.868.548,00 |
| 19.05.2025 | 26,40 | 26,65 | 26,30 | 26,50 | -0,82% | 2.550.213,00 |
| 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% | 2.537.367,00 |
| 14.05.2025 | 26,58 | 26,59 | 25,97 | 26,02 | -2,51% | 3.958.524,00 |
| 13.05.2025 | 27,02 | 27,09 | 26,62 | 26,69 | -1,04% | 3.641.815,00 |
| 12.05.2025 | 26,85 | 27,27 | 26,68 | 26,97 | 2,90% | 3.660.073,00 |
| 09.05.2025 | 26,26 | 26,50 | 26,06 | 26,21 | 1,04% | 4.948.337,00 |
| 08.05.2025 | 26,05 | 26,28 | 25,80 | 25,94 | 0,46% | 3.811.268,00 |
| 07.05.2025 | 25,68 | 25,92 | 25,49 | 25,82 | 1,10% | 3.968.918,00 |
| 06.05.2025 | 25,66 | 25,77 | 25,18 | 25,54 | -1,12% | 4.804.946,00 |
| 05.05.2025 | 26,09 | 26,25 | 25,79 | 25,83 | -1,26% | 2.706.167,00 |
| 02.05.2025 | 26,03 | 26,35 | 25,94 | 26,16 | 1,32% | 3.513.565,00 |
| 01.05.2025 | 25,78 | 26,05 | 25,55 | 25,82 | -0,35% | 3.578.208,00 |
| 30.04.2025 | 25,57 | 25,99 | 25,23 | 25,91 | 0,47% | 4.776.186,00 |
| 29.04.2025 | 25,40 | 25,86 | 25,36 | 25,79 | 0,86% | 5.239.351,00 |
| 28.04.2025 | 24,75 | 25,64 | 24,75 | 25,57 | 3,06% | 7.683.896,00 |
| 25.04.2025 | 25,22 | 25,48 | 24,74 | 24,81 | -2,71% | 4.584.506,00 |
| 24.04.2025 | 25,42 | 25,74 | 25,23 | 25,50 | 0,75% | 4.038.776,00 |
| 23.04.2025 | 25,65 | 26,21 | 25,24 | 25,31 | 0,20% | 2.413.091,00 |
| 22.04.2025 | 25,00 | 25,45 | 24,94 | 25,26 | 2,31% | 2.923.892,00 |
| 21.04.2025 | 25,47 | 25,55 | 24,45 | 24,69 | -4,34% | 2.827.626,00 |
| 17.04.2025 | 25,63 | 26,07 | 25,63 | 25,81 | 0,86% | 2.651.555,00 |
| 16.04.2025 | 25,83 | 26,00 | 25,42 | 25,59 | -1,01% | 3.945.781,00 |
| 15.04.2025 | 26,13 | 26,27 | 25,76 | 25,85 | -1,03% | 3.120.817,00 |
| 14.04.2025 | 26,12 | 26,36 | 25,85 | 26,12 | 1,24% | 2.531.069,00 |
| 11.04.2025 | 25,66 | 25,94 | 24,92 | 25,80 | -0,08% | 3.635.759,00 |
| 10.04.2025 | 26,27 | 26,35 | 25,05 | 25,82 | -2,79% | 3.731.505,00 |