31,719$
0,03%
Echtzeit-Aktienkurs Weyerhaeuser Co.
Bid:
Ask:
Aktienkurse zur Weyerhaeuser Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 31,52 | 32,11 | 31,44 | 31,71 | 0,76% | 2.619.120,00 |
| 22.04.2024 | 31,53 | 31,65 | 31,17 | 31,47 | 0,00% | 2.670.673,00 |
| 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% | 3.362.750,00 |
| 17.04.2024 | 32,14 | 32,27 | 31,51 | 31,52 | -1,41% | 3.395.240,00 |
| 16.04.2024 | 32,44 | 32,45 | 31,96 | 31,97 | -2,20% | 2.658.773,00 |
| 15.04.2024 | 33,42 | 33,48 | 32,51 | 32,69 | -1,65% | 2.807.219,00 |
| 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% | 3.233.006,00 |
| 10.04.2024 | 34,09 | 34,26 | 33,42 | 33,60 | -4,08% | 3.114.172,00 |
| 09.04.2024 | 34,64 | 35,08 | 34,54 | 35,03 | 1,77% | 2.324.324,00 |
| 08.04.2024 | 34,76 | 34,78 | 34,40 | 34,42 | -0,49% | 2.357.364,00 |
| 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% | 3.122.114,00 |
| 02.04.2024 | 35,22 | 35,50 | 35,14 | 35,43 | -0,37% | 3.464.243,00 |
| 01.04.2024 | 35,97 | 36,10 | 35,54 | 35,56 | -0,97% | 2.203.177,00 |
| 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% | 2.810.416,00 |
| 26.03.2024 | 35,69 | 35,84 | 35,42 | 35,45 | -0,11% | 3.364.619,00 |
| 25.03.2024 | 35,67 | 35,98 | 35,43 | 35,49 | -0,34% | 3.436.255,00 |
| 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% | 2.890.833,00 |
| 20.03.2024 | 34,47 | 35,41 | 34,39 | 35,31 | 2,26% | 3.446.185,00 |
| 19.03.2024 | 33,98 | 34,58 | 33,96 | 34,53 | 1,11% | 2.496.375,00 |
| 18.03.2024 | 34,40 | 34,51 | 33,92 | 34,15 | -0,52% | 3.373.129,00 |
| 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% | 4.124.936,00 |
| 13.03.2024 | 34,39 | 34,78 | 34,36 | 34,56 | 0,26% | 2.508.524,00 |
| 12.03.2024 | 34,95 | 35,00 | 34,20 | 34,47 | -1,71% | 3.330.896,00 |
| 11.03.2024 | 34,69 | 35,10 | 34,68 | 35,07 | 0,66% | 2.202.091,00 |
| 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% | 3.223.880,00 |
| 06.03.2024 | 34,61 | 34,86 | 34,47 | 34,56 | 0,35% | 3.298.056,00 |
| 05.03.2024 | 35,13 | 35,41 | 34,16 | 34,44 | -2,60% | 3.291.404,00 |
| 04.03.2024 | 34,88 | 35,43 | 34,75 | 35,36 | 1,29% | 3.675.374,00 |
| 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% | 5.424.216,00 |
| 28.02.2024 | 32,82 | 34,24 | 32,82 | 34,23 | 4,04% | 3.731.590,00 |
| 27.02.2024 | 32,96 | 32,98 | 32,67 | 32,90 | 0,37% | 2.654.387,00 |
| 26.02.2024 | 33,19 | 33,37 | 32,72 | 32,78 | -1,80% | 3.141.076,00 |
| 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% | 5.206.242,00 |
| 21.02.2024 | 33,10 | 33,24 | 32,93 | 33,16 | 0,30% | 3.782.765,00 |
| 20.02.2024 | 32,77 | 33,22 | 32,61 | 33,06 | 0,21% | 3.470.974,00 |
| 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% | 3.135.171,00 |
| 14.02.2024 | 33,02 | 33,17 | 32,63 | 33,03 | 0,58% | 3.481.992,00 |
| 13.02.2024 | 32,69 | 33,07 | 32,54 | 32,84 | -2,06% | 3.455.055,00 |
| 12.02.2024 | 33,35 | 33,63 | 33,20 | 33,53 | 0,75% | 2.678.653,00 |
| 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% | 2.845.041,00 |
| 07.02.2024 | 32,97 | 33,05 | 32,49 | 32,86 | 0,15% | 3.644.888,00 |
| 06.02.2024 | 32,37 | 32,99 | 32,25 | 32,81 | 1,36% | 4.221.981,00 |
| 05.02.2024 | 32,39 | 32,65 | 31,96 | 32,37 | -1,61% | 4.072.023,00 |
| 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% | 4.249.913,00 |
| 31.01.2024 | 33,24 | 33,30 | 32,58 | 32,77 | -0,97% | 4.415.325,00 |
| 30.01.2024 | 32,68 | 33,23 | 32,60 | 33,09 | 0,30% | 3.233.513,00 |
| 29.01.2024 | 33,03 | 33,22 | 32,88 | 32,99 | -0,36% | 3.870.587,00 |
| 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% | 3.859.185,00 |
| 24.01.2024 | 33,62 | 33,70 | 33,05 | 33,13 | -0,48% | 4.352.922,00 |
| 23.01.2024 | 33,63 | 33,64 | 33,10 | 33,29 | -0,45% | 3.770.715,00 |
| 22.01.2024 | 32,96 | 33,68 | 32,90 | 33,44 | 1,80% | 4.601.245,00 |
| 19.01.2024 | 32,69 | 32,94 | 32,31 | 32,85 | 0,80% | 4.049.004,00 |
| 18.01.2024 | 32,48 | 32,67 | 32,20 | 32,59 | 0,37% | 3.099.414,00 |
| 17.01.2024 | 32,67 | 32,93 | 32,25 | 32,47 | -1,81% | 3.660.304,00 |
| 16.01.2024 | 33,32 | 33,56 | 32,99 | 33,07 | -1,67% | 3.920.515,00 |
| 12.01.2024 | 34,24 | 34,37 | 33,58 | 33,63 | -0,65% | 3.261.434,00 |
| 11.01.2024 | 33,69 | 33,87 | 33,50 | 33,85 | 0,06% | 2.679.018,00 |
| 10.01.2024 | 33,70 | 34,03 | 33,70 | 33,83 | 0,27% | 2.219.371,00 |
| 09.01.2024 | 33,60 | 33,89 | 33,49 | 33,74 | -0,91% | 1.984.616,00 |
| 08.01.2024 | 33,58 | 34,14 | 33,50 | 34,05 | 1,10% | 2.262.468,00 |
| 05.01.2024 | 33,32 | 33,76 | 33,09 | 33,68 | 0,27% | 4.199.917,00 |
| 04.01.2024 | 33,91 | 34,04 | 33,53 | 33,59 | -1,38% | 3.317.491,00 |
| 03.01.2024 | 34,26 | 34,38 | 33,94 | 34,06 | -2,10% | 2.939.810,00 |
| 02.01.2024 | 34,57 | 35,01 | 34,49 | 34,79 | 0,06% | 2.317.083,00 |
| 29.12.2023 | 34,91 | 35,13 | 34,74 | 34,77 | -0,94% | 3.079.274,00 |
| 28.12.2023 | 34,81 | 35,14 | 34,72 | 35,10 | 0,98% | 2.586.111,00 |
| 27.12.2023 | 34,77 | 34,94 | 34,61 | 34,76 | 0,38% | 2.109.217,00 |
| 26.12.2023 | 34,43 | 34,73 | 34,31 | 34,63 | 0,79% | 2.542.335,00 |
| 22.12.2023 | 34,30 | 34,61 | 34,20 | 34,36 | 0,73% | 2.253.558,00 |
| 21.12.2023 | 34,47 | 34,49 | 33,88 | 34,11 | 0,03% | 2.957.233,00 |
| 20.12.2023 | 34,41 | 34,82 | 34,09 | 34,10 | -1,02% | 3.490.641,00 |
| 19.12.2023 | 33,82 | 34,50 | 33,82 | 34,45 | 2,68% | 4.855.726,00 |
| 18.12.2023 | 33,55 | 33,67 | 33,37 | 33,55 | 0,63% | 3.390.101,00 |
| 15.12.2023 | 33,83 | 34,07 | 33,02 | 33,34 | -1,77% | 11.627.304,00 |
| 14.12.2023 | 32,61 | 34,08 | 32,61 | 33,94 | 6,06% | 7.241.170,00 |
| 13.12.2023 | 30,78 | 32,19 | 30,67 | 32,00 | 4,37% | 5.687.463,00 |
| 12.12.2023 | 31,03 | 31,03 | 30,54 | 30,66 | -1,35% | 4.740.067,00 |
| 11.12.2023 | 30,74 | 31,21 | 30,64 | 31,08 | 0,68% | 2.783.119,00 |
| 08.12.2023 | 30,73 | 30,90 | 30,57 | 30,87 | -0,06% | 2.799.572,00 |
| 07.12.2023 | 31,26 | 31,26 | 30,83 | 30,89 | -1,12% | 2.976.820,00 |
| 06.12.2023 | 31,54 | 31,69 | 31,22 | 31,24 | -0,16% | 3.170.948,00 |
| 05.12.2023 | 31,45 | 31,49 | 31,15 | 31,29 | -0,92% | 2.662.545,00 |
| 04.12.2023 | 31,52 | 31,75 | 31,22 | 31,58 | -0,50% | 3.908.684,00 |
| 01.12.2023 | 31,51 | 31,95 | 31,24 | 31,74 | 1,24% | 4.211.423,00 |
| 30.11.2023 | 31,66 | 31,66 | 31,10 | 31,35 | -1,10% | 11.869.873,00 |
| 29.11.2023 | 31,83 | 31,92 | 31,57 | 31,70 | 0,51% | 3.589.923,00 |