75,430$
1,56%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 74,92 | 75,57 | 73,70 | 75,39 | 1,51% | 170.407,00 |
| 10.04.2025 | 74,58 | 75,18 | 72,74 | 74,27 | -1,72% | 178.977,00 |
| 09.04.2025 | 70,79 | 76,39 | 69,48 | 75,57 | 6,59% | 411.691,00 |
| 08.04.2025 | 72,04 | 73,73 | 70,56 | 70,90 | 0,52% | 369.898,00 |
| 07.04.2025 | 71,32 | 74,25 | 69,73 | 70,53 | -3,96% | 499.777,00 |
| 04.04.2025 | 72,50 | 73,92 | 71,17 | 73,44 | -1,21% | 370.932,00 |
| 03.04.2025 | 77,44 | 78,80 | 74,26 | 74,34 | -5,62% | 311.860,00 |
| 02.04.2025 | 77,98 | 78,90 | 77,42 | 78,77 | 0,95% | 136.938,00 |
| 01.04.2025 | 76,98 | 79,22 | 76,51 | 78,03 | 1,42% | 318.871,00 |
| 31.03.2025 | 75,02 | 77,41 | 74,49 | 76,94 | 1,73% | 211.745,00 |
| 28.03.2025 | 77,07 | 77,25 | 74,90 | 75,63 | -1,91% | 234.010,00 |
| 27.03.2025 | 76,91 | 77,72 | 76,38 | 77,10 | 0,34% | 282.143,00 |
| 26.03.2025 | 78,24 | 78,81 | 76,78 | 76,84 | -1,54% | 141.190,00 |
| 25.03.2025 | 77,65 | 78,43 | 77,11 | 78,04 | 0,53% | 147.546,00 |
| 24.03.2025 | 76,98 | 78,36 | 76,51 | 77,63 | 1,98% | 232.402,00 |
| 21.03.2025 | 76,06 | 76,57 | 75,20 | 76,12 | -1,08% | 161.210,00 |
| 20.03.2025 | 77,09 | 77,47 | 76,71 | 76,95 | -0,68% | 145.340,00 |
| 19.03.2025 | 77,52 | 78,95 | 76,88 | 77,48 | -0,78% | 146.743,00 |
| 18.03.2025 | 77,56 | 78,15 | 76,94 | 78,09 | 0,97% | 137.993,00 |
| 17.03.2025 | 76,76 | 77,49 | 76,17 | 77,34 | 0,98% | 144.960,00 |
| 14.03.2025 | 76,62 | 77,34 | 76,40 | 76,59 | 0,38% | 172.889,00 |
| 13.03.2025 | 75,43 | 77,36 | 75,43 | 76,30 | 0,89% | 180.518,00 |
| 12.03.2025 | 76,70 | 76,71 | 75,35 | 75,63 | -0,84% | 173.820,00 |
| 11.03.2025 | 77,64 | 78,16 | 75,77 | 76,27 | -1,35% | 218.917,00 |
| 10.03.2025 | 77,23 | 79,33 | 76,70 | 77,31 | -0,90% | 231.960,00 |
| 07.03.2025 | 77,38 | 78,44 | 75,92 | 78,01 | 0,33% | 208.066,00 |
| 06.03.2025 | 77,21 | 78,37 | 77,21 | 77,75 | -0,22% | 140.360,00 |
| 05.03.2025 | 76,52 | 79,28 | 76,52 | 77,92 | 2,66% | 273.495,00 |
| 04.03.2025 | 75,71 | 77,34 | 74,49 | 75,90 | -0,71% | 254.105,00 |
| 03.03.2025 | 80,26 | 80,73 | 76,08 | 76,44 | -3,87% | 314.422,00 |
| 28.02.2025 | 79,15 | 79,54 | 77,58 | 79,52 | 1,04% | 218.829,00 |
| 27.02.2025 | 78,35 | 78,99 | 77,70 | 78,70 | 0,22% | 191.574,00 |
| 26.02.2025 | 78,85 | 80,36 | 78,40 | 78,53 | 0,10% | 155.906,00 |
| 25.02.2025 | 77,55 | 78,66 | 76,98 | 78,45 | 0,87% | 174.329,00 |
| 24.02.2025 | 79,00 | 79,26 | 77,69 | 77,77 | -1,36% | 201.583,00 |
| 21.02.2025 | 80,05 | 80,63 | 78,58 | 78,84 | -1,73% | 127.799,00 |
| 20.02.2025 | 79,02 | 81,13 | 78,56 | 80,23 | 1,65% | 168.938,00 |
| 19.02.2025 | 79,92 | 80,03 | 78,54 | 78,93 | -1,76% | 224.276,00 |
| 18.02.2025 | 79,10 | 80,70 | 78,89 | 80,34 | 0,82% | 237.855,00 |
| 14.02.2025 | 80,68 | 82,18 | 79,69 | 79,69 | -1,10% | 274.488,00 |
| 13.02.2025 | 83,45 | 84,02 | 80,23 | 80,58 | -3,83% | 385.598,00 |
| 12.02.2025 | 84,37 | 84,38 | 83,00 | 83,79 | -1,52% | 209.929,00 |
| 11.02.2025 | 85,50 | 86,32 | 85,00 | 85,08 | -0,92% | 112.598,00 |
| 10.02.2025 | 85,85 | 86,88 | 85,38 | 85,87 | 0,63% | 183.524,00 |
| 07.02.2025 | 85,81 | 85,97 | 84,64 | 85,33 | -0,61% | 133.627,00 |
| 06.02.2025 | 84,57 | 85,91 | 84,55 | 85,85 | 1,73% | 171.434,00 |
| 05.02.2025 | 85,11 | 85,23 | 83,50 | 84,39 | -0,15% | 147.098,00 |
| 04.02.2025 | 84,83 | 85,78 | 84,26 | 84,52 | 0,37% | 201.843,00 |
| 03.02.2025 | 84,26 | 85,34 | 82,54 | 84,21 | -2,96% | 299.865,00 |
| 31.01.2025 | 87,60 | 88,75 | 86,71 | 86,78 | -1,41% | 161.521,00 |
| 30.01.2025 | 88,20 | 88,95 | 87,02 | 88,02 | 0,42% | 146.076,00 |
| 29.01.2025 | 87,35 | 88,20 | 86,81 | 87,65 | -0,09% | 173.448,00 |
| 28.01.2025 | 90,28 | 90,42 | 87,43 | 87,73 | -3,36% | 182.176,00 |
| 27.01.2025 | 91,23 | 91,64 | 89,78 | 90,78 | -0,92% | 104.978,00 |
| 24.01.2025 | 92,61 | 92,80 | 90,55 | 91,62 | -0,59% | 105.844,00 |
| 23.01.2025 | 90,75 | 93,03 | 90,75 | 92,16 | 1,50% | 125.931,00 |
| 22.01.2025 | 91,84 | 92,12 | 89,98 | 90,80 | -1,37% | 143.325,00 |
| 21.01.2025 | 89,16 | 92,39 | 89,16 | 92,06 | 2,32% | 212.737,00 |
| 17.01.2025 | 89,12 | 91,08 | 88,80 | 89,97 | 1,44% | 204.000,00 |
| 16.01.2025 | 87,64 | 88,85 | 86,81 | 88,69 | 0,05% | 130.216,00 |
| 15.01.2025 | 87,74 | 89,73 | 86,85 | 88,65 | 2,69% | 234.532,00 |
| 14.01.2025 | 85,83 | 87,77 | 85,39 | 86,33 | 1,37% | 214.258,00 |
| 13.01.2025 | 84,93 | 85,60 | 83,88 | 85,16 | 0,48% | 160.483,00 |
| 10.01.2025 | 84,57 | 85,96 | 84,02 | 84,75 | -0,66% | 144.916,00 |
| 08.01.2025 | 88,19 | 88,19 | 82,29 | 85,31 | -3,40% | 303.550,00 |
| 07.01.2025 | 90,46 | 90,66 | 87,98 | 88,31 | -1,68% | 143.196,00 |
| 06.01.2025 | 88,58 | 90,83 | 88,25 | 89,82 | 2,85% | 106.505,00 |
| 03.01.2025 | 87,25 | 87,84 | 86,91 | 87,33 | 0,74% | 81.412,00 |
| 02.01.2025 | 86,98 | 87,54 | 86,59 | 86,69 | 0,16% | 121.302,00 |
| 31.12.2024 | 86,42 | 87,11 | 85,98 | 86,55 | 0,51% | 126.378,00 |
| 30.12.2024 | 85,30 | 86,45 | 85,01 | 86,11 | -0,42% | 88.500,00 |
| 27.12.2024 | 86,53 | 87,61 | 86,18 | 86,47 | -0,96% | 103.952,00 |
| 26.12.2024 | 87,81 | 88,09 | 86,81 | 87,31 | -0,50% | 73.987,00 |
| 24.12.2024 | 86,72 | 87,75 | 86,64 | 87,75 | 0,77% | 54.720,00 |
| 23.12.2024 | 85,71 | 87,08 | 85,08 | 87,08 | 1,75% | 106.310,00 |
| 20.12.2024 | 84,68 | 86,56 | 83,73 | 85,58 | 1,10% | 151.447,00 |
| 19.12.2024 | 85,41 | 86,01 | 83,98 | 84,65 | -0,19% | 141.819,00 |
| 18.12.2024 | 88,01 | 88,34 | 84,58 | 84,81 | -3,47% | 131.936,00 |
| 17.12.2024 | 87,37 | 88,13 | 86,30 | 87,86 | -0,09% | 116.796,00 |
| 16.12.2024 | 89,12 | 89,25 | 87,65 | 87,94 | -1,73% | 166.814,00 |
| 13.12.2024 | 92,36 | 92,36 | 89,33 | 89,49 | -2,91% | 261.957,00 |
| 12.12.2024 | 92,54 | 94,18 | 91,97 | 92,17 | -0,90% | 141.417,00 |
| 11.12.2024 | 92,64 | 93,73 | 92,14 | 93,01 | 0,52% | 152.167,00 |
| 10.12.2024 | 92,89 | 93,58 | 91,92 | 92,53 | -1,04% | 212.496,00 |
| 09.12.2024 | 94,95 | 95,77 | 92,98 | 93,50 | -0,48% | 159.148,00 |
| 06.12.2024 | 96,18 | 96,18 | 92,20 | 93,95 | -1,60% | 264.495,00 |
| 05.12.2024 | 95,68 | 96,10 | 94,62 | 95,48 | 0,71% | 56.894,00 |
| 04.12.2024 | 95,31 | 95,58 | 93,74 | 94,81 | -0,21% | 54.315,00 |
| 03.12.2024 | 94,27 | 95,26 | 93,49 | 95,01 | 0,82% | 71.307,00 |
| 02.12.2024 | 98,65 | 98,65 | 94,17 | 94,24 | -4,79% | 120.979,00 |
| 29.11.2024 | 98,35 | 99,20 | 98,11 | 98,98 | 0,83% | 54.645,00 |
| 27.11.2024 | 98,12 | 99,55 | 97,18 | 98,17 | -0,30% | 131.707,00 |
| 26.11.2024 | 98,18 | 98,50 | 96,71 | 98,47 | -0,98% | 108.616,00 |
| 25.11.2024 | 95,29 | 100,33 | 94,86 | 99,44 | 5,27% | 200.414,00 |
| 22.11.2024 | 95,64 | 95,97 | 93,74 | 94,46 | -1,10% | 160.099,00 |
| 21.11.2024 | 94,22 | 96,54 | 94,22 | 95,51 | 2,24% | 170.201,00 |
| 20.11.2024 | 91,90 | 94,47 | 91,80 | 93,42 | 1,04% | 174.546,00 |
| 19.11.2024 | 92,40 | 93,31 | 91,75 | 92,46 | -0,73% | 72.526,00 |
| 18.11.2024 | 91,80 | 93,87 | 91,29 | 93,14 | 1,37% | 92.865,00 |
| 15.11.2024 | 92,40 | 93,69 | 91,11 | 91,88 | -0,86% | 114.642,00 |