73,600$
0,31%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 73,24 | 74,26 | 72,16 | 73,58 | 0,29% | 306.956,00 |
| 12.02.2026 | 76,54 | 76,54 | 71,37 | 73,37 | -1,78% | 397.557,00 |
| 11.02.2026 | 75,50 | 76,01 | 74,37 | 74,70 | -1,27% | 340.939,00 |
| 10.02.2026 | 75,66 | 76,53 | 75,32 | 75,66 | 0,89% | 180.324,00 |
| 09.02.2026 | 73,81 | 75,14 | 72,98 | 74,99 | 2,21% | 141.971,00 |
| 06.02.2026 | 73,79 | 74,54 | 72,95 | 73,37 | 0,01% | 214.240,00 |
| 05.02.2026 | 76,16 | 76,16 | 72,85 | 73,36 | -4,34% | 319.631,00 |
| 04.02.2026 | 72,51 | 76,99 | 72,07 | 76,69 | 6,75% | 343.964,00 |
| 03.02.2026 | 68,65 | 72,10 | 68,33 | 71,84 | 4,49% | 318.256,00 |
| 02.02.2026 | 68,36 | 69,33 | 67,95 | 68,75 | 0,57% | 137.966,00 |
| 30.01.2026 | 69,07 | 69,37 | 67,73 | 68,36 | -1,84% | 194.647,00 |
| 29.01.2026 | 71,05 | 71,22 | 68,50 | 69,64 | -1,60% | 187.577,00 |
| 28.01.2026 | 70,00 | 70,93 | 68,94 | 70,77 | 0,73% | 254.491,00 |
| 27.01.2026 | 71,83 | 72,50 | 70,23 | 70,26 | -2,69% | 227.624,00 |
| 26.01.2026 | 72,39 | 72,46 | 71,00 | 72,20 | 0,06% | 179.087,00 |
| 23.01.2026 | 71,16 | 72,42 | 70,92 | 72,16 | 1,42% | 312.627,00 |
| 22.01.2026 | 71,38 | 72,02 | 70,94 | 71,15 | 0,96% | 305.095,00 |
| 21.01.2026 | 70,43 | 71,54 | 69,87 | 70,47 | 0,89% | 467.286,00 |
| 20.01.2026 | 69,70 | 69,98 | 68,63 | 69,85 | -0,33% | 266.445,00 |
| 16.01.2026 | 69,18 | 70,17 | 68,87 | 70,08 | 1,13% | 208.074,00 |
| 15.01.2026 | 67,81 | 69,35 | 67,06 | 69,30 | 2,08% | 256.862,00 |
| 14.01.2026 | 67,00 | 69,35 | 67,00 | 67,89 | 3,11% | 373.520,00 |
| 13.01.2026 | 66,26 | 66,76 | 65,53 | 65,84 | -0,44% | 152.451,00 |
| 12.01.2026 | 66,35 | 67,40 | 65,34 | 66,13 | -0,24% | 321.849,00 |
| 09.01.2026 | 62,70 | 66,52 | 61,67 | 66,29 | 6,51% | 744.165,00 |
| 08.01.2026 | 60,75 | 62,75 | 60,75 | 62,24 | 1,27% | 355.786,00 |
| 07.01.2026 | 64,06 | 64,52 | 61,35 | 61,46 | -3,32% | 248.070,00 |
| 06.01.2026 | 63,63 | 64,11 | 63,25 | 63,57 | -0,13% | 164.265,00 |
| 05.01.2026 | 62,66 | 64,07 | 62,53 | 63,65 | 1,35% | 210.172,00 |
| 02.01.2026 | 61,50 | 63,16 | 60,98 | 62,80 | 2,77% | 227.797,00 |
| 31.12.2025 | 60,60 | 61,34 | 60,23 | 61,11 | 0,34% | 265.760,00 |
| 30.12.2025 | 60,44 | 61,51 | 60,43 | 60,90 | 0,64% | 120.205,00 |
| 29.12.2025 | 60,14 | 60,75 | 60,01 | 60,51 | -0,10% | 166.805,00 |
| 26.12.2025 | 60,66 | 60,70 | 59,94 | 60,57 | 0,43% | 71.629,00 |
| 24.12.2025 | 60,53 | 60,74 | 60,13 | 60,31 | -0,15% | 55.892,00 |
| 23.12.2025 | 59,71 | 60,49 | 59,20 | 60,40 | 1,36% | 209.006,00 |
| 22.12.2025 | 59,35 | 60,01 | 58,81 | 59,59 | 0,56% | 234.206,00 |
| 19.12.2025 | 61,19 | 61,81 | 58,94 | 59,26 | -3,78% | 437.089,00 |
| 18.12.2025 | 62,00 | 62,57 | 61,33 | 61,59 | -0,03% | 314.714,00 |
| 17.12.2025 | 60,35 | 61,85 | 60,35 | 61,61 | 1,53% | 180.071,00 |
| 16.12.2025 | 60,12 | 60,89 | 59,93 | 60,68 | 0,75% | 140.180,00 |
| 15.12.2025 | 60,51 | 60,51 | 59,30 | 60,23 | 0,23% | 170.286,00 |
| 12.12.2025 | 61,87 | 62,30 | 59,75 | 60,09 | -2,64% | 243.980,00 |
| 11.12.2025 | 62,30 | 63,02 | 61,51 | 61,72 | -0,45% | 352.277,00 |
| 10.12.2025 | 59,21 | 62,23 | 59,21 | 62,00 | 4,17% | 411.790,00 |
| 09.12.2025 | 60,67 | 60,69 | 59,36 | 59,52 | -3,14% | 281.942,00 |
| 08.12.2025 | 62,67 | 62,70 | 60,90 | 61,45 | -1,43% | 303.062,00 |
| 05.12.2025 | 61,99 | 62,93 | 61,71 | 62,34 | 0,58% | 132.736,00 |
| 04.12.2025 | 62,04 | 62,92 | 61,73 | 61,98 | -0,08% | 231.640,00 |
| 03.12.2025 | 61,26 | 62,45 | 61,24 | 62,03 | 1,74% | 172.175,00 |
| 02.12.2025 | 61,00 | 61,58 | 60,31 | 60,97 | -0,11% | 274.489,00 |
| 01.12.2025 | 61,08 | 62,03 | 60,81 | 61,04 | -0,75% | 255.103,00 |
| 28.11.2025 | 61,06 | 62,00 | 61,01 | 61,50 | 0,59% | 135.109,00 |
| 26.11.2025 | 60,69 | 61,42 | 60,20 | 61,14 | 0,69% | 260.551,00 |
| 25.11.2025 | 59,19 | 60,88 | 59,00 | 60,72 | 3,60% | 420.845,00 |
| 24.11.2025 | 59,27 | 59,58 | 58,52 | 58,61 | -1,86% | 387.747,00 |
| 21.11.2025 | 58,00 | 60,12 | 58,00 | 59,72 | 2,86% | 360.204,00 |
| 20.11.2025 | 59,13 | 59,93 | 57,83 | 58,06 | -1,66% | 334.662,00 |
| 19.11.2025 | 58,08 | 59,13 | 57,92 | 59,04 | 1,36% | 248.636,00 |
| 18.11.2025 | 58,89 | 59,39 | 58,14 | 58,25 | -1,40% | 194.547,00 |
| 17.11.2025 | 60,09 | 60,09 | 58,58 | 59,08 | -1,99% | 311.982,00 |
| 14.11.2025 | 59,67 | 60,88 | 59,67 | 60,28 | 0,80% | 291.584,00 |
| 13.11.2025 | 59,94 | 60,86 | 59,48 | 59,80 | -0,17% | 229.697,00 |
| 12.11.2025 | 59,00 | 60,01 | 58,45 | 59,90 | 1,84% | 133.417,00 |
| 11.11.2025 | 58,14 | 59,39 | 58,14 | 58,82 | 1,40% | 135.185,00 |
| 10.11.2025 | 59,21 | 59,21 | 57,56 | 58,01 | -1,68% | 177.211,00 |
| 07.11.2025 | 59,01 | 59,24 | 58,25 | 59,00 | -0,22% | 419.858,00 |
| 06.11.2025 | 57,72 | 59,16 | 57,34 | 59,13 | 2,11% | 242.063,00 |
| 05.11.2025 | 59,56 | 59,56 | 57,71 | 57,91 | -2,95% | 240.131,00 |
| 04.11.2025 | 59,89 | 59,92 | 59,24 | 59,67 | -0,75% | 229.213,00 |
| 03.11.2025 | 60,84 | 60,84 | 59,31 | 60,12 | -1,44% | 188.150,00 |
| 31.10.2025 | 61,23 | 61,73 | 60,49 | 61,00 | -1,05% | 193.122,00 |
| 30.10.2025 | 61,76 | 62,94 | 61,64 | 61,65 | -0,68% | 202.517,00 |
| 29.10.2025 | 65,12 | 65,12 | 61,76 | 62,07 | -4,83% | 338.020,00 |
| 28.10.2025 | 66,26 | 66,36 | 64,93 | 65,22 | -1,85% | 191.894,00 |
| 27.10.2025 | 65,46 | 66,59 | 65,18 | 66,45 | 1,17% | 255.273,00 |
| 24.10.2025 | 66,22 | 66,88 | 65,42 | 65,68 | -0,11% | 207.650,00 |
| 23.10.2025 | 65,00 | 67,07 | 63,73 | 65,75 | -1,76% | 345.280,00 |
| 22.10.2025 | 66,57 | 67,45 | 66,22 | 66,93 | -0,01% | 242.818,00 |
| 21.10.2025 | 65,62 | 67,13 | 65,45 | 66,94 | 1,87% | 117.709,00 |
| 20.10.2025 | 67,29 | 67,81 | 65,46 | 65,71 | -1,72% | 272.068,00 |
| 17.10.2025 | 66,72 | 67,43 | 66,00 | 66,86 | -0,42% | 407.548,00 |
| 16.10.2025 | 68,42 | 68,83 | 66,39 | 67,14 | -2,21% | 281.274,00 |
| 15.10.2025 | 69,05 | 69,45 | 68,03 | 68,66 | -0,62% | 273.427,00 |
| 14.10.2025 | 67,89 | 69,49 | 67,62 | 69,09 | 1,32% | 145.572,00 |
| 13.10.2025 | 67,88 | 68,59 | 67,37 | 68,19 | 1,25% | 118.144,00 |
| 10.10.2025 | 69,06 | 69,26 | 67,33 | 67,35 | -1,75% | 196.586,00 |
| 09.10.2025 | 69,75 | 70,30 | 68,19 | 68,55 | -1,42% | 512.928,00 |
| 08.10.2025 | 68,69 | 69,57 | 68,55 | 69,54 | 1,34% | 132.431,00 |
| 07.10.2025 | 70,56 | 71,16 | 68,22 | 68,62 | -2,69% | 531.112,00 |
| 06.10.2025 | 68,68 | 70,59 | 67,45 | 70,52 | 2,99% | 289.812,00 |
| 03.10.2025 | 68,10 | 69,36 | 68,04 | 68,47 | 0,25% | 123.649,00 |
| 02.10.2025 | 67,75 | 68,30 | 67,34 | 68,30 | 0,59% | 136.343,00 |
| 01.10.2025 | 67,84 | 68,14 | 67,26 | 67,90 | -0,12% | 216.520,00 |
| 30.09.2025 | 67,77 | 68,21 | 67,04 | 67,98 | 0,37% | 232.123,00 |
| 29.09.2025 | 67,20 | 67,98 | 66,60 | 67,73 | 1,18% | 298.047,00 |
| 26.09.2025 | 66,82 | 67,12 | 66,36 | 66,94 | 0,36% | 133.435,00 |
| 25.09.2025 | 68,83 | 68,83 | 66,39 | 66,70 | -3,63% | 221.155,00 |
| 24.09.2025 | 69,18 | 69,57 | 68,65 | 69,21 | 0,00% | 205.007,00 |
| 23.09.2025 | 70,17 | 70,95 | 69,10 | 69,21 | -1,19% | 161.186,00 |