19,105$
-0,34%
Echtzeit-Aktienkurs Weyerhaeuser Company
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 19,13 | 19,23 | 18,71 | 19,10 | -0,37% | 9.932.229,00 |
| 08.10.2026 | 18,57 | 19,17 | 18,45 | 19,17 | 3,23% | 19.307.198,00 |
| 07.10.2026 | 18,55 | 18,77 | 18,37 | 18,57 | -0,16% | 12.466.125,00 |
| 06.10.2026 | 18,45 | 18,64 | 18,28 | 18,60 | 0,59% | 13.651.627,00 |
| 05.10.2026 | 18,41 | 18,83 | 18,26 | 18,49 | 0,11% | 7.070.642,00 |
| 02.10.2026 | 18,78 | 18,88 | 18,41 | 18,47 | -0,65% | 7.706.658,00 |
| 01.10.2026 | 19,00 | 19,03 | 18,46 | 18,59 | -2,41% | 11.738.996,00 |
| 30.09.2026 | 19,65 | 19,68 | 19,05 | 19,05 | -2,56% | 10.933.507,00 |
| 29.09.2026 | 19,69 | 19,94 | 19,51 | 19,55 | -0,86% | 5.180.582,00 |
| 28.09.2026 | 20,00 | 20,09 | 19,60 | 19,72 | -1,45% | 7.740.767,00 |
| 25.09.2026 | 20,13 | 20,22 | 19,91 | 20,01 | -0,65% | 7.127.460,00 |
| 24.09.2026 | 21,18 | 21,23 | 20,13 | 20,14 | -4,87% | 8.644.720,00 |
| 23.09.2026 | 21,38 | 21,47 | 21,11 | 21,17 | -1,72% | 6.563.350,00 |
| 22.09.2026 | 21,20 | 21,66 | 21,15 | 21,54 | 2,52% | 6.150.823,00 |
| 21.09.2026 | 21,30 | 21,38 | 20,98 | 21,01 | -0,99% | 7.352.212,00 |
| 18.09.2026 | 21,55 | 21,60 | 21,20 | 21,22 | -2,03% | 10.138.776,00 |
| 17.09.2026 | 22,13 | 22,16 | 21,65 | 21,66 | -0,69% | 5.443.853,00 |
| 16.09.2026 | 22,33 | 22,44 | 21,71 | 21,81 | -2,15% | 12.947.848,00 |
| 15.09.2026 | 22,26 | 22,36 | 21,82 | 22,29 | 0,27% | 5.944.976,00 |
| 14.09.2026 | 22,06 | 22,32 | 22,01 | 22,23 | 0,77% | 4.966.582,00 |
| 11.09.2026 | 22,21 | 22,33 | 21,98 | 22,06 | 0,32% | 5.084.370,00 |
| 10.09.2026 | 22,49 | 22,55 | 21,83 | 21,99 | -2,66% | 5.381.493,00 |
| 09.09.2026 | 22,61 | 22,83 | 22,51 | 22,59 | -0,44% | 5.140.151,00 |
| 08.09.2026 | 22,86 | 22,94 | 22,68 | 22,69 | -1,43% | 5.254.613,00 |
| 04.09.2026 | 22,75 | 23,23 | 22,74 | 23,02 | -0,09% | 5.101.995,00 |
| 03.09.2026 | 23,37 | 23,47 | 22,90 | 23,04 | -0,65% | 5.346.952,00 |
| 02.09.2026 | 23,40 | 23,46 | 23,17 | 23,19 | -0,81% | 5.023.035,00 |
| 01.09.2026 | 23,29 | 23,42 | 23,04 | 23,38 | 0,04% | 4.976.431,00 |
| 31.08.2026 | 23,65 | 23,68 | 23,25 | 23,37 | -1,14% | 6.753.998,00 |
| 28.08.2026 | 23,93 | 24,06 | 23,49 | 23,64 | -0,25% | 3.287.583,00 |
| 27.08.2026 | 23,84 | 24,06 | 23,70 | 23,70 | -1,58% | 4.142.897,00 |
| 26.08.2026 | 24,41 | 24,56 | 23,95 | 24,08 | -1,43% | 3.894.281,00 |
| 25.08.2026 | 24,34 | 24,52 | 24,17 | 24,43 | 0,16% | 2.773.686,00 |
| 24.08.2026 | 24,60 | 24,88 | 24,30 | 24,39 | -0,16% | 3.848.306,00 |
| 21.08.2026 | 24,72 | 24,77 | 24,34 | 24,43 | -0,77% | 3.577.316,00 |
| 20.08.2026 | 24,38 | 24,97 | 24,37 | 24,62 | 0,00% | 5.033.901,00 |
| 19.08.2026 | 23,98 | 24,64 | 23,82 | 24,62 | 4,28% | 5.905.389,00 |
| 18.08.2026 | 24,20 | 24,26 | 23,56 | 23,61 | -1,95% | 5.343.468,00 |
| 17.08.2026 | 24,30 | 24,33 | 24,00 | 24,08 | -1,95% | 4.650.687,00 |
| 14.08.2026 | 24,81 | 24,97 | 24,51 | 24,56 | -1,05% | 3.610.640,00 |
| 13.08.2026 | 24,84 | 25,00 | 24,75 | 24,82 | 0,24% | 3.734.972,00 |
| 12.08.2026 | 24,97 | 25,00 | 24,45 | 24,76 | -1,04% | 4.110.848,00 |
| 11.08.2026 | 25,20 | 25,49 | 24,95 | 25,02 | -1,07% | 4.745.057,00 |
| 10.08.2026 | 25,54 | 25,54 | 24,90 | 25,29 | -1,13% | 6.226.016,00 |
| 07.08.2026 | 25,67 | 25,87 | 25,49 | 25,58 | 0,51% | 7.386.973,00 |
| 06.08.2026 | 26,00 | 26,00 | 25,29 | 25,45 | -1,51% | 7.382.582,00 |
| 05.08.2026 | 25,72 | 25,92 | 25,42 | 25,84 | 0,04% | 5.567.332,00 |
| 04.08.2026 | 25,00 | 25,84 | 24,80 | 25,83 | 2,38% | 5.281.830,00 |
| 03.08.2026 | 25,47 | 25,68 | 24,92 | 25,23 | 0,80% | 5.852.028,00 |
| 31.07.2026 | 24,19 | 25,10 | 23,82 | 25,03 | 6,51% | 10.943.590,00 |
| 30.07.2026 | 24,38 | 24,43 | 23,16 | 23,50 | -3,89% | 6.524.769,00 |
| 29.07.2026 | 24,57 | 24,63 | 24,20 | 24,45 | -0,65% | 4.190.212,00 |
| 28.07.2026 | 24,25 | 24,80 | 24,18 | 24,61 | 2,93% | 4.995.052,00 |
| 27.07.2026 | 23,96 | 24,33 | 23,88 | 23,91 | -0,13% | 3.784.034,00 |
| 24.07.2026 | 23,67 | 24,09 | 23,53 | 23,94 | 1,27% | 5.247.590,00 |
| 23.07.2026 | 23,60 | 23,75 | 23,47 | 23,64 | -0,76% | 3.272.897,00 |
| 22.07.2026 | 23,78 | 23,93 | 23,58 | 23,82 | 0,89% | 4.159.433,00 |
| 21.07.2026 | 23,95 | 23,96 | 23,53 | 23,61 | -1,46% | 3.164.394,00 |
| 20.07.2026 | 24,46 | 24,55 | 23,78 | 23,96 | -2,16% | 5.044.195,00 |
| 17.07.2026 | 24,66 | 25,14 | 24,25 | 24,49 | 0,16% | 6.188.331,00 |
| 16.07.2026 | 23,89 | 24,72 | 23,82 | 24,45 | 2,26% | 4.075.564,00 |
| 15.07.2026 | 23,79 | 24,16 | 23,77 | 23,91 | 0,46% | 4.155.363,00 |
| 14.07.2026 | 23,53 | 23,91 | 23,35 | 23,80 | 1,67% | 5.304.114,00 |
| 13.07.2026 | 23,41 | 23,74 | 23,21 | 23,41 | -0,17% | 3.840.534,00 |
| 10.07.2026 | 22,86 | 23,62 | 22,82 | 23,45 | 4,22% | 6.523.553,00 |
| 09.07.2026 | 22,50 | 22,73 | 22,43 | 22,50 | 0,18% | 4.044.124,00 |
| 08.07.2026 | 23,15 | 23,22 | 22,46 | 22,46 | -3,56% | 5.288.515,00 |
| 07.07.2026 | 23,68 | 23,76 | 23,26 | 23,29 | -0,47% | 4.260.474,00 |
| 06.07.2026 | 23,78 | 23,87 | 23,22 | 23,40 | -1,64% | 5.055.059,00 |
| 02.07.2026 | 23,77 | 24,01 | 23,56 | 23,79 | 0,98% | 5.496.319,00 |
| 01.07.2026 | 23,95 | 23,99 | 23,46 | 23,56 | -1,59% | 4.706.231,00 |
| 30.06.2026 | 24,48 | 24,60 | 23,72 | 23,94 | -2,76% | 6.258.833,00 |
| 29.06.2026 | 25,12 | 25,32 | 24,22 | 24,62 | -2,73% | 9.123.246,00 |
| 26.06.2026 | 25,69 | 25,86 | 25,19 | 25,31 | -1,75% | 9.518.865,00 |
| 25.06.2026 | 25,51 | 25,85 | 25,38 | 25,76 | 1,82% | 4.507.089,00 |
| 24.06.2026 | 24,68 | 25,59 | 24,68 | 25,30 | 3,52% | 6.347.575,00 |
| 23.06.2026 | 24,34 | 24,48 | 24,10 | 24,44 | 0,78% | 4.540.773,00 |
| 22.06.2026 | 24,27 | 24,80 | 24,19 | 24,25 | -0,29% | 5.939.425,00 |
| 18.06.2026 | 24,58 | 24,86 | 24,32 | 24,32 | -0,04% | 7.925.213,00 |
| 17.06.2026 | 24,69 | 24,94 | 24,21 | 24,33 | -1,86% | 4.532.252,00 |
| 16.06.2026 | 24,80 | 25,18 | 24,69 | 24,79 | 0,57% | 3.580.044,00 |
| 15.06.2026 | 25,13 | 25,42 | 24,56 | 24,65 | -0,80% | 5.100.973,00 |
| 12.06.2026 | 24,70 | 25,32 | 24,59 | 24,85 | 2,14% | 6.757.365,00 |
| 11.06.2026 | 24,15 | 24,40 | 23,77 | 24,33 | 0,70% | 9.932.694,00 |
| 10.06.2026 | 24,63 | 24,74 | 24,16 | 24,16 | -1,99% | 4.011.152,00 |
| 09.06.2026 | 24,25 | 24,76 | 24,25 | 24,65 | 2,41% | 5.371.270,00 |
| 08.06.2026 | 24,32 | 24,48 | 24,05 | 24,07 | -1,67% | 4.576.644,00 |
| 05.06.2026 | 24,38 | 24,88 | 24,29 | 24,48 | -0,89% | 4.968.528,00 |
| 04.06.2026 | 24,76 | 25,09 | 24,39 | 24,70 | 0,94% | 4.195.950,00 |
| 03.06.2026 | 24,29 | 24,81 | 24,20 | 24,47 | 0,33% | 3.938.880,00 |
| 02.06.2026 | 23,83 | 24,45 | 23,79 | 24,39 | 2,87% | 4.673.022,00 |
| 01.06.2026 | 24,48 | 24,48 | 23,60 | 23,71 | -3,26% | 5.643.185,00 |
| 29.05.2026 | 24,45 | 24,66 | 24,34 | 24,51 | -0,20% | 10.336.257,00 |
| 28.05.2026 | 24,58 | 24,81 | 24,24 | 24,56 | 0,20% | 5.136.511,00 |
| 27.05.2026 | 23,92 | 24,52 | 23,85 | 24,51 | 2,90% | 3.924.176,00 |
| 26.05.2026 | 23,88 | 23,94 | 23,70 | 23,82 | 0,68% | 3.659.050,00 |
| 22.05.2026 | 23,57 | 23,85 | 23,48 | 23,66 | 0,60% | 4.040.084,00 |
| 21.05.2026 | 23,03 | 23,61 | 22,82 | 23,52 | 1,20% | 4.238.920,00 |
| 20.05.2026 | 22,81 | 23,30 | 22,81 | 23,24 | 1,53% | 5.470.989,00 |
| 19.05.2026 | 22,67 | 23,11 | 22,45 | 22,89 | 0,09% | 5.779.277,00 |