23,350$
1,08%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 23,14 | 23,47 | 23,02 | 23,35 | 1,08% | 4.360.121,00 |
| 13.05.2026 | 23,40 | 23,45 | 22,93 | 23,10 | -1,49% | 7.562.676,00 |
| 12.05.2026 | 23,52 | 23,75 | 23,27 | 23,45 | 0,13% | 5.882.864,00 |
| 11.05.2026 | 23,48 | 23,85 | 23,35 | 23,42 | -0,47% | 4.901.346,00 |
| 08.05.2026 | 23,80 | 23,93 | 23,51 | 23,53 | -0,72% | 4.468.104,00 |
| 07.05.2026 | 24,08 | 24,24 | 23,63 | 23,70 | -1,41% | 5.889.322,00 |
| 06.05.2026 | 24,04 | 24,38 | 24,00 | 24,04 | 1,43% | 4.228.619,00 |
| 05.05.2026 | 23,64 | 23,99 | 23,57 | 23,70 | 0,72% | 5.000.621,00 |
| 04.05.2026 | 23,83 | 24,03 | 23,49 | 23,53 | -1,92% | 6.484.708,00 |
| 01.05.2026 | 24,98 | 25,05 | 23,99 | 23,99 | -2,16% | 7.384.464,00 |
| 30.04.2026 | 24,35 | 24,75 | 24,24 | 24,52 | 1,11% | 8.279.207,00 |
| 29.04.2026 | 24,72 | 24,90 | 24,14 | 24,25 | -2,30% | 5.614.576,00 |
| 28.04.2026 | 25,19 | 25,36 | 24,74 | 24,82 | -0,80% | 3.911.493,00 |
| 27.04.2026 | 24,95 | 25,18 | 24,88 | 25,02 | -0,04% | 3.505.264,00 |
| 24.04.2026 | 25,00 | 25,28 | 24,96 | 25,03 | 0,12% | 3.990.032,00 |
| 23.04.2026 | 24,75 | 25,08 | 24,50 | 25,00 | 0,93% | 4.670.238,00 |
| 22.04.2026 | 25,06 | 25,14 | 24,69 | 24,77 | -0,48% | 2.946.578,00 |
| 21.04.2026 | 25,54 | 25,80 | 24,78 | 24,89 | -2,16% | 4.899.686,00 |
| 20.04.2026 | 25,04 | 25,58 | 24,88 | 25,44 | 1,07% | 4.928.540,00 |
| 17.04.2026 | 24,49 | 25,19 | 24,48 | 25,17 | 3,33% | 6.861.109,00 |
| 16.04.2026 | 24,20 | 24,43 | 23,88 | 24,36 | 0,62% | 6.502.507,00 |
| 15.04.2026 | 24,78 | 24,78 | 24,20 | 24,21 | -2,30% | 4.402.894,00 |
| 14.04.2026 | 24,88 | 24,98 | 24,69 | 24,78 | -0,16% | 2.734.471,00 |
| 13.04.2026 | 24,65 | 24,86 | 24,32 | 24,82 | 0,73% | 3.344.513,00 |
| 10.04.2026 | 24,71 | 25,07 | 24,53 | 24,64 | -0,73% | 3.718.975,00 |
| 09.04.2026 | 24,73 | 25,07 | 24,56 | 24,82 | -0,32% | 3.153.776,00 |
| 08.04.2026 | 24,61 | 25,07 | 24,54 | 24,90 | 3,66% | 3.954.373,00 |
| 07.04.2026 | 24,03 | 24,12 | 23,82 | 24,02 | -0,74% | 3.613.849,00 |
| 06.04.2026 | 24,30 | 24,50 | 24,12 | 24,20 | -0,94% | 3.135.705,00 |
| 02.04.2026 | 24,25 | 24,65 | 24,06 | 24,43 | 0,95% | 3.208.429,00 |
| 01.04.2026 | 24,28 | 24,56 | 24,13 | 24,20 | -0,94% | 3.589.837,00 |
| 31.03.2026 | 24,55 | 24,68 | 24,24 | 24,43 | 0,62% | 5.492.112,00 |
| 30.03.2026 | 23,98 | 24,67 | 23,92 | 24,28 | 1,76% | 6.979.359,00 |
| 27.03.2026 | 23,49 | 23,92 | 23,35 | 23,86 | 1,10% | 6.600.748,00 |
| 26.03.2026 | 23,53 | 23,87 | 23,37 | 23,60 | -0,21% | 4.185.830,00 |
| 25.03.2026 | 23,82 | 23,89 | 23,29 | 23,65 | 0,47% | 3.604.238,00 |
| 24.03.2026 | 23,08 | 23,88 | 23,00 | 23,54 | 1,64% | 4.603.781,00 |
| 23.03.2026 | 22,78 | 23,44 | 22,74 | 23,16 | 3,07% | 5.768.184,00 |
| 20.03.2026 | 22,91 | 23,04 | 22,41 | 22,47 | -2,13% | 8.903.587,00 |
| 19.03.2026 | 23,25 | 23,39 | 22,82 | 22,96 | -2,01% | 6.400.908,00 |
| 18.03.2026 | 23,91 | 23,97 | 23,42 | 23,43 | -2,74% | 4.433.873,00 |
| 17.03.2026 | 23,98 | 24,22 | 23,79 | 24,09 | 1,52% | 3.707.535,00 |
| 16.03.2026 | 23,67 | 23,81 | 23,55 | 23,73 | 1,15% | 4.306.122,00 |
| 13.03.2026 | 23,26 | 23,49 | 23,19 | 23,46 | 1,87% | 5.432.540,00 |
| 12.03.2026 | 23,05 | 23,38 | 22,93 | 23,03 | -0,86% | 7.272.863,00 |
| 11.03.2026 | 24,11 | 24,21 | 23,22 | 23,23 | -3,93% | 7.248.367,00 |
| 10.03.2026 | 24,26 | 24,35 | 23,94 | 24,18 | -1,10% | 7.025.129,00 |
| 09.03.2026 | 24,22 | 24,58 | 23,82 | 24,45 | -0,20% | 7.202.702,00 |
| 06.03.2026 | 24,44 | 24,53 | 24,02 | 24,50 | -0,53% | 6.403.632,00 |
| 05.03.2026 | 24,69 | 24,84 | 24,47 | 24,63 | -0,77% | 8.700.196,00 |
| 04.03.2026 | 24,87 | 24,97 | 24,58 | 24,82 | 0,20% | 4.608.549,00 |
| 03.03.2026 | 24,25 | 24,88 | 24,06 | 24,77 | 0,61% | 8.377.214,00 |
| 02.03.2026 | 24,46 | 24,85 | 24,27 | 24,62 | 0,37% | 6.648.089,00 |
| 27.02.2026 | 24,17 | 24,55 | 24,03 | 24,53 | 0,04% | 7.835.483,00 |
| 26.02.2026 | 24,40 | 24,64 | 24,14 | 24,52 | 0,66% | 6.173.670,00 |
| 25.02.2026 | 24,90 | 24,94 | 24,07 | 24,36 | -2,13% | 5.698.425,00 |
| 24.02.2026 | 25,05 | 25,15 | 24,60 | 24,89 | -0,96% | 5.140.436,00 |
| 23.02.2026 | 25,61 | 25,71 | 24,90 | 25,13 | -0,59% | 4.710.882,00 |
| 20.02.2026 | 25,55 | 25,66 | 25,06 | 25,28 | -1,06% | 5.084.781,00 |
| 19.02.2026 | 26,20 | 26,28 | 25,49 | 25,55 | -2,74% | 4.641.482,00 |
| 18.02.2026 | 26,76 | 26,98 | 26,11 | 26,27 | -2,27% | 4.743.411,00 |
| 17.02.2026 | 26,88 | 27,11 | 26,54 | 26,88 | 0,49% | 5.061.081,00 |
| 13.02.2026 | 27,38 | 27,55 | 26,63 | 26,75 | -1,07% | 6.917.595,00 |
| 12.02.2026 | 27,50 | 27,75 | 26,99 | 27,04 | -0,22% | 7.104.080,00 |
| 11.02.2026 | 27,09 | 27,52 | 26,75 | 27,10 | 0,59% | 6.912.613,00 |
| 10.02.2026 | 26,74 | 27,18 | 26,52 | 26,94 | 1,05% | 6.147.949,00 |
| 09.02.2026 | 26,64 | 26,85 | 26,37 | 26,66 | 0,08% | 4.863.263,00 |
| 06.02.2026 | 26,87 | 27,07 | 26,40 | 26,64 | -0,26% | 6.153.472,00 |
| 05.02.2026 | 26,72 | 26,96 | 26,51 | 26,71 | 0,04% | 5.850.228,00 |
| 04.02.2026 | 26,68 | 27,04 | 26,49 | 26,70 | 0,07% | 9.488.142,00 |
| 03.02.2026 | 25,71 | 26,84 | 25,51 | 26,68 | 3,25% | 9.094.568,00 |
| 02.02.2026 | 25,91 | 26,10 | 25,46 | 25,84 | 0,23% | 10.540.037,00 |
| 30.01.2026 | 25,84 | 26,08 | 24,65 | 25,78 | -0,58% | 10.094.112,00 |
| 29.01.2026 | 26,24 | 26,38 | 25,75 | 25,93 | -0,46% | 7.812.403,00 |
| 28.01.2026 | 26,17 | 26,34 | 25,92 | 26,05 | -0,69% | 5.893.688,00 |
| 27.01.2026 | 26,49 | 26,61 | 26,10 | 26,23 | -1,39% | 8.168.198,00 |
| 26.01.2026 | 26,97 | 27,02 | 26,57 | 26,60 | -0,26% | 6.527.244,00 |
| 23.01.2026 | 26,72 | 26,87 | 26,46 | 26,67 | -0,45% | 7.373.163,00 |
| 22.01.2026 | 27,11 | 27,60 | 26,77 | 26,79 | -1,03% | 13.419.865,00 |
| 21.01.2026 | 27,27 | 27,43 | 26,91 | 27,07 | 0,41% | 7.825.922,00 |
| 20.01.2026 | 26,75 | 27,03 | 26,68 | 26,96 | -0,37% | 6.598.461,00 |
| 16.01.2026 | 26,68 | 27,34 | 26,68 | 27,06 | 0,97% | 10.374.334,00 |
| 15.01.2026 | 26,65 | 26,91 | 26,32 | 26,80 | 0,68% | 9.058.583,00 |
| 14.01.2026 | 25,58 | 26,63 | 25,45 | 26,62 | 4,60% | 9.647.088,00 |
| 13.01.2026 | 25,65 | 25,82 | 25,20 | 25,45 | -1,17% | 5.306.895,00 |
| 12.01.2026 | 25,66 | 25,87 | 25,37 | 25,75 | 0,08% | 8.160.315,00 |
| 09.01.2026 | 24,04 | 25,82 | 24,04 | 25,73 | 7,25% | 11.410.154,00 |
| 08.01.2026 | 23,00 | 24,23 | 22,89 | 23,99 | 3,49% | 9.045.220,00 |
| 07.01.2026 | 24,07 | 24,13 | 23,12 | 23,18 | -3,38% | 6.872.523,00 |
| 06.01.2026 | 24,12 | 24,35 | 23,91 | 23,99 | -1,11% | 8.103.421,00 |
| 05.01.2026 | 23,83 | 24,72 | 23,80 | 24,26 | 1,93% | 9.207.318,00 |
| 02.01.2026 | 23,73 | 23,99 | 23,55 | 23,80 | 0,46% | 4.817.568,00 |
| 31.12.2025 | 23,92 | 23,99 | 23,67 | 23,69 | -1,25% | 4.614.389,00 |
| 30.12.2025 | 23,75 | 24,06 | 23,68 | 23,99 | 0,76% | 3.495.881,00 |
| 29.12.2025 | 23,78 | 23,88 | 23,62 | 23,81 | 0,29% | 3.841.975,00 |
| 26.12.2025 | 23,83 | 23,92 | 23,61 | 23,74 | -0,08% | 3.510.570,00 |
| 24.12.2025 | 23,62 | 23,80 | 23,60 | 23,76 | 0,89% | 1.935.762,00 |
| 23.12.2025 | 23,69 | 23,70 | 23,42 | 23,55 | -0,67% | 5.226.790,00 |
| 22.12.2025 | 23,40 | 23,77 | 23,32 | 23,71 | 0,98% | 8.405.464,00 |
| 19.12.2025 | 23,75 | 23,86 | 23,46 | 23,48 | -0,51% | 12.427.585,00 |