28,990$
-0,10%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 28,81 | 29,02 | 28,56 | 29,00 | -0,07% | 3.378.078,00 |
| 13.06.2024 | 29,33 | 29,35 | 28,88 | 29,02 | -0,65% | 3.010.480,00 |
| 12.06.2024 | 29,81 | 29,89 | 29,08 | 29,21 | 0,24% | 3.494.863,00 |
| 11.06.2024 | 29,21 | 29,23 | 28,86 | 29,14 | -0,78% | 3.095.810,00 |
| 10.06.2024 | 29,12 | 29,37 | 28,64 | 29,37 | 0,03% | 4.388.849,00 |
| 07.06.2024 | 29,32 | 29,56 | 29,15 | 29,36 | -1,34% | 3.397.895,00 |
| 06.06.2024 | 29,35 | 29,86 | 29,19 | 29,76 | 1,05% | 4.283.530,00 |
| 05.06.2024 | 29,49 | 29,58 | 29,22 | 29,45 | -0,07% | 2.469.996,00 |
| 04.06.2024 | 29,60 | 29,91 | 29,45 | 29,47 | -0,81% | 2.479.871,00 |
| 03.06.2024 | 30,00 | 30,07 | 29,62 | 29,71 | -1,07% | 2.824.154,00 |
| 31.05.2024 | 29,65 | 30,05 | 29,50 | 30,03 | 1,04% | 6.134.175,00 |
| 30.05.2024 | 29,53 | 29,85 | 29,53 | 29,72 | 1,23% | 2.125.512,00 |
| 29.05.2024 | 29,58 | 29,68 | 29,31 | 29,36 | -1,34% | 2.945.472,00 |
| 28.05.2024 | 30,23 | 30,30 | 29,65 | 29,76 | -1,46% | 2.714.638,00 |
| 24.05.2024 | 30,28 | 30,33 | 30,02 | 30,20 | 0,30% | 1.497.824,00 |
| 23.05.2024 | 30,58 | 30,62 | 30,05 | 30,11 | -1,92% | 2.474.454,00 |
| 22.05.2024 | 30,98 | 31,13 | 30,54 | 30,70 | -1,32% | 2.132.858,00 |
| 21.05.2024 | 30,85 | 31,16 | 30,51 | 31,11 | 0,65% | 4.380.265,00 |
| 20.05.2024 | 31,10 | 31,11 | 30,68 | 30,91 | -0,83% | 4.510.594,00 |
| 17.05.2024 | 31,17 | 31,22 | 30,79 | 31,17 | 0,19% | 4.469.439,00 |
| 16.05.2024 | 31,38 | 31,43 | 31,09 | 31,11 | -0,80% | 4.130.282,00 |
| 15.05.2024 | 31,70 | 31,72 | 31,25 | 31,36 | 0,55% | 4.725.772,00 |
| 14.05.2024 | 31,47 | 31,56 | 30,99 | 31,19 | -0,06% | 3.007.154,00 |
| 13.05.2024 | 31,18 | 31,47 | 30,96 | 31,21 | 0,77% | 2.865.846,00 |
| 10.05.2024 | 31,15 | 31,27 | 30,90 | 30,97 | -0,51% | 3.393.565,00 |
| 09.05.2024 | 30,79 | 31,20 | 30,76 | 31,13 | 1,30% | 2.603.585,00 |
| 08.05.2024 | 30,74 | 31,08 | 30,65 | 30,73 | -0,39% | 3.082.366,00 |
| 07.05.2024 | 31,28 | 31,43 | 30,83 | 30,85 | -0,74% | 2.917.059,00 |
| 06.05.2024 | 31,31 | 31,51 | 30,94 | 31,08 | -0,03% | 1.961.546,00 |
| 03.05.2024 | 31,57 | 31,83 | 30,96 | 31,09 | 0,26% | 4.582.781,00 |
| 02.05.2024 | 30,50 | 31,03 | 30,10 | 31,01 | 2,68% | 4.709.326,00 |
| 01.05.2024 | 30,29 | 30,85 | 30,03 | 30,20 | 0,10% | 4.220.887,00 |
| 30.04.2024 | 30,89 | 31,05 | 30,15 | 30,17 | -3,24% | 4.868.960,00 |
| 29.04.2024 | 31,03 | 31,30 | 30,79 | 31,18 | 0,42% | 2.837.681,00 |
| 26.04.2024 | 31,99 | 32,01 | 30,81 | 31,05 | -1,30% | 3.616.663,00 |
| 25.04.2024 | 31,21 | 31,57 | 31,02 | 31,46 | -0,25% | 2.473.841,00 |
| 24.04.2024 | 31,47 | 31,81 | 31,30 | 31,54 | -0,54% | 3.018.930,00 |
| 23.04.2024 | 31,52 | 32,11 | 31,44 | 31,71 | 0,76% | 2.619.118,00 |
| 22.04.2024 | 31,53 | 31,65 | 31,17 | 31,47 | 0,00% | 2.659.813,00 |
| 19.04.2024 | 31,34 | 31,58 | 31,15 | 31,47 | 0,38% | 3.955.310,00 |
| 18.04.2024 | 31,65 | 31,88 | 31,28 | 31,35 | -0,54% | 3.362.196,00 |
| 17.04.2024 | 32,14 | 32,27 | 31,51 | 31,52 | -1,41% | 3.392.180,00 |
| 16.04.2024 | 32,44 | 32,45 | 31,96 | 31,97 | -2,20% | 2.658.692,00 |
| 15.04.2024 | 33,42 | 33,48 | 32,51 | 32,69 | -1,65% | 2.807.148,00 |
| 12.04.2024 | 33,45 | 33,53 | 33,02 | 33,24 | -1,22% | 3.048.733,00 |
| 11.04.2024 | 33,77 | 34,09 | 33,29 | 33,65 | 0,15% | 3.225.070,00 |
| 10.04.2024 | 34,09 | 34,26 | 33,42 | 33,60 | -4,08% | 3.114.162,00 |
| 09.04.2024 | 34,64 | 35,08 | 34,54 | 35,03 | 1,77% | 2.321.102,00 |
| 08.04.2024 | 34,76 | 34,78 | 34,40 | 34,42 | -0,49% | 2.356.779,00 |
| 05.04.2024 | 34,55 | 34,62 | 34,28 | 34,59 | -0,14% | 2.662.542,00 |
| 04.04.2024 | 35,28 | 35,30 | 34,41 | 34,64 | -0,86% | 3.143.470,00 |
| 03.04.2024 | 35,27 | 35,29 | 34,81 | 34,94 | -1,38% | 3.117.284,00 |
| 02.04.2024 | 35,22 | 35,50 | 35,14 | 35,43 | -0,37% | 3.458.152,00 |
| 01.04.2024 | 35,97 | 36,10 | 35,54 | 35,56 | -0,97% | 2.203.040,00 |
| 28.03.2024 | 36,00 | 36,27 | 35,83 | 35,91 | -0,06% | 3.438.309,00 |
| 27.03.2024 | 35,71 | 35,94 | 35,46 | 35,93 | 1,35% | 2.810.365,00 |
| 26.03.2024 | 35,69 | 35,84 | 35,42 | 35,45 | -0,11% | 3.364.609,00 |
| 25.03.2024 | 35,67 | 35,98 | 35,43 | 35,49 | -0,34% | 3.436.226,00 |
| 22.03.2024 | 35,59 | 35,75 | 35,44 | 35,61 | 0,23% | 3.826.498,00 |
| 21.03.2024 | 35,42 | 35,81 | 35,22 | 35,53 | 0,62% | 2.877.954,00 |
| 20.03.2024 | 34,47 | 35,41 | 34,39 | 35,31 | 2,26% | 3.437.527,00 |
| 19.03.2024 | 33,98 | 34,58 | 33,96 | 34,53 | 1,11% | 2.495.942,00 |
| 18.03.2024 | 34,40 | 34,51 | 33,92 | 34,15 | -0,52% | 3.361.610,00 |
| 15.03.2024 | 33,93 | 34,61 | 33,86 | 34,33 | 0,20% | 6.848.910,00 |
| 14.03.2024 | 34,35 | 34,53 | 33,87 | 34,26 | -0,87% | 4.124.429,00 |
| 13.03.2024 | 34,39 | 34,78 | 34,36 | 34,56 | 0,26% | 2.508.506,00 |
| 12.03.2024 | 34,95 | 35,00 | 34,20 | 34,47 | -1,71% | 3.286.764,00 |
| 11.03.2024 | 34,69 | 35,10 | 34,68 | 35,07 | 0,66% | 2.202.055,00 |
| 08.03.2024 | 34,68 | 34,99 | 34,46 | 34,84 | 1,37% | 3.734.739,00 |
| 07.03.2024 | 34,50 | 34,60 | 34,18 | 34,37 | -0,55% | 3.184.999,00 |
| 06.03.2024 | 34,61 | 34,86 | 34,47 | 34,56 | 0,35% | 3.252.556,00 |
| 05.03.2024 | 35,13 | 35,41 | 34,16 | 34,44 | -2,60% | 3.270.850,00 |
| 04.03.2024 | 34,88 | 35,43 | 34,75 | 35,36 | 1,29% | 3.664.220,00 |
| 01.03.2024 | 34,26 | 34,96 | 34,10 | 34,91 | 1,54% | 5.144.263,00 |
| 29.02.2024 | 34,54 | 34,74 | 34,19 | 34,38 | 0,44% | 5.414.793,00 |
| 28.02.2024 | 32,82 | 34,24 | 32,82 | 34,23 | 4,04% | 3.729.697,00 |
| 27.02.2024 | 32,96 | 32,98 | 32,67 | 32,90 | 0,37% | 2.610.359,00 |
| 26.02.2024 | 33,19 | 33,37 | 32,72 | 32,78 | -1,80% | 3.141.035,00 |
| 23.02.2024 | 33,79 | 33,82 | 33,37 | 33,38 | -0,92% | 2.309.269,00 |
| 22.02.2024 | 33,34 | 33,86 | 33,11 | 33,69 | 1,60% | 5.196.752,00 |
| 21.02.2024 | 33,10 | 33,24 | 32,93 | 33,16 | 0,30% | 3.775.726,00 |
| 20.02.2024 | 32,77 | 33,22 | 32,61 | 33,06 | 0,21% | 3.469.033,00 |
| 16.02.2024 | 33,00 | 33,29 | 32,87 | 32,99 | -1,29% | 3.199.450,00 |
| 15.02.2024 | 33,12 | 33,53 | 33,09 | 33,42 | 1,18% | 3.134.083,00 |
| 14.02.2024 | 33,02 | 33,17 | 32,63 | 33,03 | 0,58% | 3.480.681,00 |
| 13.02.2024 | 32,69 | 33,07 | 32,54 | 32,84 | -2,06% | 3.452.476,00 |
| 12.02.2024 | 33,35 | 33,63 | 33,20 | 33,53 | 0,75% | 2.639.975,00 |
| 09.02.2024 | 33,03 | 33,28 | 32,95 | 33,28 | 0,82% | 3.190.982,00 |
| 08.02.2024 | 32,79 | 33,22 | 32,77 | 33,01 | 0,46% | 2.696.565,00 |
| 07.02.2024 | 32,97 | 33,05 | 32,49 | 32,86 | 0,15% | 3.374.820,00 |
| 06.02.2024 | 32,37 | 32,99 | 32,25 | 32,81 | 1,36% | 3.365.427,00 |
| 05.02.2024 | 32,39 | 32,65 | 31,96 | 32,37 | -1,61% | 3.663.756,00 |
| 02.02.2024 | 32,93 | 33,23 | 32,52 | 32,90 | -1,64% | 5.045.927,00 |
| 01.02.2024 | 32,92 | 33,47 | 32,84 | 33,45 | 2,08% | 3.578.970,00 |
| 31.01.2024 | 33,24 | 33,30 | 32,58 | 32,77 | -0,97% | 4.407.724,00 |
| 30.01.2024 | 32,68 | 33,23 | 32,60 | 33,09 | 0,30% | 3.160.524,00 |
| 29.01.2024 | 33,03 | 33,22 | 32,88 | 32,99 | -0,36% | 3.844.067,00 |
| 26.01.2024 | 32,68 | 33,20 | 31,90 | 33,11 | -0,63% | 6.168.455,00 |
| 25.01.2024 | 33,70 | 33,86 | 33,19 | 33,32 | 0,57% | 3.852.309,00 |
| 24.01.2024 | 33,62 | 33,70 | 33,05 | 33,13 | -0,48% | 4.348.100,00 |