Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,78 | 34,61 | 0,00 | 33,88 | -1,60% | - |
| 25.02.2021 | 36,05 | 36,10 | 0,00 | 34,43 | -4,10% | - |
| 24.02.2021 | 35,19 | 35,98 | 35,15 | 35,90 | 2,45% | - |
| 23.02.2021 | 34,63 | 35,21 | 34,50 | 35,04 | -1,24% | - |
| 22.02.2021 | 35,11 | 35,85 | 35,05 | 35,48 | 1,37% | - |
| 19.02.2021 | 34,74 | 35,38 | 34,74 | 35,00 | 3,54% | - |
| 18.02.2021 | 33,91 | 33,91 | 33,58 | 33,80 | -1,05% | - |
| 17.02.2021 | 34,13 | 34,17 | 34,13 | 34,16 | -2,08% | - |
| 16.02.2021 | 35,54 | 35,62 | 34,73 | 34,89 | -0,46% | - |
| 12.02.2021 | 34,41 | 35,13 | 34,35 | 35,05 | 2,32% | - |
| 11.02.2021 | 34,43 | 34,49 | 33,74 | 34,25 | -0,45% | - |
| 10.02.2021 | 34,39 | 34,53 | 34,18 | 34,41 | -0,45% | - |
| 09.02.2021 | 34,65 | 35,03 | 34,55 | 34,56 | -1,69% | - |
| 08.02.2021 | 34,81 | 35,19 | 34,46 | 35,16 | 2,19% | - |
| 05.02.2021 | 34,27 | 34,57 | 34,11 | 34,40 | 1,19% | - |
| 04.02.2021 | 33,98 | 34,31 | 33,79 | 34,00 | 0,03% | - |
| 03.02.2021 | 32,85 | 34,02 | 32,85 | 33,99 | 4,67% | - |
| 02.02.2021 | 31,97 | 32,51 | 31,96 | 32,47 | 1,41% | - |
| 01.02.2021 | 31,08 | 32,03 | 30,87 | 32,02 | 2,81% | - |
| 29.01.2021 | 31,16 | 31,16 | 31,15 | 31,15 | -5,33% | - |
| 28.01.2021 | 32,63 | 33,30 | 0,00 | 32,90 | 2,35% | - |
| 27.01.2021 | 31,94 | 32,34 | 31,83 | 32,15 | -3,00% | - |
| 26.01.2021 | 33,51 | 33,57 | 33,12 | 33,14 | -1,07% | - |
| 25.01.2021 | 33,55 | 33,76 | 0,00 | 33,50 | 0,65% | - |
| 22.01.2021 | 32,72 | 33,36 | 32,70 | 33,29 | -0,19% | - |
| 21.01.2021 | 33,46 | 33,52 | 33,16 | 33,35 | -0,67% | - |
| 20.01.2021 | 33,20 | 33,67 | 33,10 | 33,58 | 2,66% | - |
| 19.01.2021 | 32,69 | 32,86 | 32,60 | 32,71 | 0,58% | - |
| 15.01.2021 | 31,97 | 32,66 | 31,93 | 32,52 | -0,46% | - |
| 14.01.2021 | 32,66 | 33,11 | 32,52 | 32,67 | 1,59% | - |
| 13.01.2021 | 32,55 | 32,72 | 32,10 | 32,16 | -1,89% | - |
| 12.01.2021 | 32,78 | 32,79 | 32,78 | 32,78 | -0,85% | - |
| 11.01.2021 | 33,19 | 33,32 | 32,98 | 33,06 | -1,02% | - |
| 08.01.2021 | 33,88 | 34,01 | 33,24 | 33,40 | -0,80% | - |
| 07.01.2021 | 33,69 | 33,75 | 33,31 | 33,67 | 1,08% | - |
| 06.01.2021 | 33,36 | 33,59 | 33,03 | 33,31 | 0,74% | - |
| 05.01.2021 | 33,28 | 33,33 | 33,00 | 33,06 | 0,75% | - |
| 04.01.2021 | 33,33 | 33,33 | 32,62 | 32,82 | -2,18% | - |
| 31.12.2020 | 33,30 | 33,58 | 33,20 | 33,55 | -0,21% | - |
| 30.12.2020 | 33,93 | 33,94 | 33,38 | 33,62 | 0,87% | - |
| 29.12.2020 | 33,40 | 33,72 | 33,29 | 33,33 | -1,13% | - |
| 28.12.2020 | 33,84 | 33,96 | 33,58 | 33,71 | 0,07% | - |
| 24.12.2020 | 33,68 | 33,88 | 33,13 | 33,68 | -0,07% | - |
| 23.12.2020 | 34,09 | 34,29 | 33,58 | 33,71 | 1,05% | - |
| 22.12.2020 | 33,40 | 33,43 | 33,09 | 33,36 | 0,04% | - |
| 21.12.2020 | 33,35 | 33,35 | 33,34 | 33,34 | -3,81% | - |
| 18.12.2020 | 34,23 | 34,66 | 33,42 | 34,66 | 0,71% | - |
| 17.12.2020 | 34,45 | 34,58 | 34,14 | 34,42 | 1,38% | - |
| 16.12.2020 | 33,86 | 33,96 | 33,44 | 33,95 | 1,43% | - |
| 15.12.2020 | 32,79 | 33,48 | 32,78 | 33,47 | 3,33% | - |
| 14.12.2020 | 32,39 | 32,39 | 32,39 | 32,39 | 1,11% | - |
| 11.12.2020 | 31,56 | 32,03 | 31,40 | 32,03 | 0,96% | - |
| 10.12.2020 | 31,73 | 31,73 | 31,73 | 31,73 | 0,06% | - |
| 09.12.2020 | 31,71 | 31,71 | 31,71 | 31,71 | 2,56% | - |
| 08.12.2020 | 29,97 | 31,02 | 29,73 | 30,92 | 2,32% | - |
| 07.12.2020 | 30,37 | 30,39 | 29,74 | 30,22 | -2,15% | - |
| 04.12.2020 | 30,99 | 31,05 | 30,14 | 30,88 | 4,98% | - |
| 03.12.2020 | 29,26 | 29,78 | 29,22 | 29,42 | 2,65% | - |
| 02.12.2020 | 28,72 | 29,49 | 28,56 | 28,66 | -2,08% | - |
| 01.12.2020 | 29,32 | 29,45 | 29,00 | 29,27 | -2,56% | - |
| 30.11.2020 | 28,92 | 30,18 | 25,75 | 30,04 | 4,62% | - |
| 27.11.2020 | 28,89 | 28,92 | 28,57 | 28,71 | -1,44% | - |
| 25.11.2020 | 29,10 | 29,15 | 28,81 | 29,13 | -0,22% | - |
| 24.11.2020 | 29,20 | 29,47 | 29,14 | 29,20 | 0,41% | - |
| 23.11.2020 | 28,65 | 29,31 | 28,59 | 29,08 | 1,11% | - |
| 20.11.2020 | 28,89 | 28,99 | 28,58 | 28,76 | -0,91% | - |
| 19.11.2020 | 28,75 | 29,06 | 28,67 | 29,02 | 0,57% | - |
| 18.11.2020 | 29,33 | 29,41 | 28,84 | 28,86 | -1,13% | - |
| 17.11.2020 | 28,85 | 29,38 | 28,82 | 29,19 | -0,38% | - |
| 16.11.2020 | 29,47 | 29,50 | 29,12 | 29,30 | 0,51% | - |
| 13.11.2020 | 28,62 | 29,20 | 28,56 | 29,15 | 5,08% | - |
| 12.11.2020 | 28,18 | 28,22 | 27,50 | 27,74 | -2,31% | - |
| 11.11.2020 | 27,62 | 28,81 | 27,59 | 28,39 | 2,40% | - |
| 10.11.2020 | 27,72 | 27,90 | 0,00 | 27,73 | -1,32% | - |
| 09.11.2020 | 29,77 | 29,85 | 0,00 | 28,10 | -0,64% | - |
| 06.11.2020 | 28,28 | 28,28 | 28,28 | 28,28 | -1,70% | - |
| 05.11.2020 | 28,89 | 29,27 | 28,76 | 28,77 | 0,98% | - |
| 04.11.2020 | 28,42 | 28,88 | 28,40 | 28,49 | 0,14% | - |
| 03.11.2020 | 28,36 | 28,72 | 28,12 | 28,45 | 1,64% | - |
| 02.11.2020 | 0,00 | 28,22 | 0,00 | 27,99 | 2,66% | - |
| 30.10.2020 | 27,70 | 27,83 | 26,57 | 27,26 | -4,30% | - |
| 29.10.2020 | 27,75 | 28,63 | 27,67 | 28,49 | 4,05% | - |
| 28.10.2020 | 27,23 | 27,68 | 27,14 | 27,38 | -0,64% | - |
| 27.10.2020 | 27,56 | 27,56 | 27,55 | 27,55 | -3,01% | - |
| 26.10.2020 | 28,60 | 28,66 | 28,22 | 28,41 | -3,50% | - |
| 23.10.2020 | 0,00 | 29,46 | 0,00 | 29,44 | 1,10% | - |
| 22.10.2020 | 29,76 | 29,81 | 29,12 | 29,12 | -2,49% | - |
| 21.10.2020 | 0,00 | 30,39 | 0,00 | 29,86 | -0,80% | - |
| 20.10.2020 | 0,00 | 30,19 | 0,00 | 30,10 | 2,75% | - |
| 19.10.2020 | 29,70 | 29,88 | 29,17 | 29,30 | -0,80% | - |
| 16.10.2020 | 29,55 | 29,80 | 29,47 | 29,53 | -0,86% | - |
| 15.10.2020 | 29,20 | 29,84 | 0,00 | 29,79 | 1,81% | - |
| 14.10.2020 | 29,73 | 29,76 | 29,25 | 29,26 | -0,44% | - |
| 13.10.2020 | 29,29 | 29,65 | 29,16 | 29,39 | -1,04% | - |
| 12.10.2020 | 29,38 | 29,85 | 29,38 | 29,70 | 1,42% | - |
| 09.10.2020 | 30,25 | 30,25 | 29,17 | 29,28 | -3,19% | - |
| 08.10.2020 | 29,75 | 30,27 | 29,57 | 30,25 | 2,51% | - |
| 07.10.2020 | 0,00 | 29,76 | 0,00 | 29,51 | 1,58% | - |
| 06.10.2020 | 29,05 | 29,05 | 29,05 | 29,05 | -2,35% | - |
| 05.10.2020 | 29,17 | 29,84 | 29,17 | 29,75 | 1,95% | - |