68,170$
0,43%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 68,41 | 68,76 | 67,78 | 68,17 | 0,43% | 32.999,00 |
| 28.05.2026 | 66,02 | 67,90 | 65,40 | 67,88 | 2,09% | 179.472,00 |
| 27.05.2026 | 64,00 | 66,71 | 64,00 | 66,49 | 4,07% | 255.241,00 |
| 26.05.2026 | 62,80 | 64,20 | 62,65 | 63,89 | 2,88% | 153.177,00 |
| 22.05.2026 | 62,51 | 62,86 | 61,42 | 62,10 | 0,34% | 175.047,00 |
| 21.05.2026 | 60,51 | 62,68 | 59,70 | 61,89 | 1,49% | 175.737,00 |
| 20.05.2026 | 59,03 | 61,23 | 58,59 | 60,98 | 3,25% | 125.563,00 |
| 19.05.2026 | 59,20 | 60,14 | 58,35 | 59,06 | -0,15% | 165.002,00 |
| 18.05.2026 | 59,08 | 60,09 | 58,63 | 59,15 | -0,12% | 83.090,00 |
| 15.05.2026 | 60,70 | 60,89 | 58,92 | 59,22 | -2,90% | 194.124,00 |
| 14.05.2026 | 61,39 | 61,92 | 60,64 | 60,99 | 0,03% | 161.107,00 |
| 13.05.2026 | 60,89 | 61,58 | 60,49 | 60,97 | 0,74% | 164.213,00 |
| 12.05.2026 | 60,44 | 60,99 | 60,00 | 60,52 | -0,10% | 104.863,00 |
| 11.05.2026 | 61,75 | 61,95 | 60,34 | 60,58 | -2,04% | 137.757,00 |
| 08.05.2026 | 62,73 | 63,29 | 61,84 | 61,84 | -1,48% | 143.028,00 |
| 07.05.2026 | 63,19 | 63,59 | 61,80 | 62,77 | 0,06% | 175.562,00 |
| 06.05.2026 | 60,27 | 63,77 | 60,03 | 62,73 | 5,06% | 228.183,00 |
| 05.05.2026 | 59,85 | 60,64 | 59,13 | 59,71 | 0,44% | 148.812,00 |
| 04.05.2026 | 61,99 | 62,06 | 59,45 | 59,45 | -4,71% | 175.897,00 |
| 01.05.2026 | 63,68 | 64,96 | 62,36 | 62,39 | -1,45% | 202.684,00 |
| 30.04.2026 | 63,14 | 64,17 | 61,32 | 63,31 | 0,30% | 247.378,00 |
| 29.04.2026 | 63,90 | 64,16 | 62,76 | 63,12 | -1,27% | 158.669,00 |
| 28.04.2026 | 66,43 | 66,43 | 63,93 | 63,93 | -3,14% | 196.394,00 |
| 27.04.2026 | 65,65 | 66,93 | 65,31 | 66,00 | 0,86% | 67.316,00 |
| 24.04.2026 | 65,39 | 65,71 | 64,86 | 65,44 | -0,40% | 117.253,00 |
| 23.04.2026 | 64,12 | 66,04 | 63,46 | 65,70 | 1,05% | 142.578,00 |
| 22.04.2026 | 66,55 | 66,88 | 64,72 | 65,02 | -1,99% | 125.841,00 |
| 21.04.2026 | 65,95 | 67,00 | 65,87 | 66,34 | 1,14% | 147.465,00 |
| 20.04.2026 | 66,62 | 67,36 | 65,59 | 65,59 | -1,80% | 91.884,00 |
| 17.04.2026 | 66,06 | 67,64 | 65,88 | 66,79 | 2,88% | 250.691,00 |
| 16.04.2026 | 65,32 | 66,00 | 64,37 | 64,92 | -0,69% | 256.029,00 |
| 15.04.2026 | 66,50 | 66,50 | 65,08 | 65,37 | -1,61% | 198.814,00 |
| 14.04.2026 | 66,25 | 66,56 | 65,80 | 66,44 | 0,45% | 144.301,00 |
| 13.04.2026 | 64,28 | 66,14 | 63,79 | 66,14 | 2,15% | 141.733,00 |
| 10.04.2026 | 65,08 | 66,11 | 64,42 | 64,75 | -0,08% | 149.356,00 |
| 09.04.2026 | 65,38 | 65,82 | 64,11 | 64,80 | -1,17% | 193.558,00 |
| 08.04.2026 | 65,17 | 66,78 | 64,37 | 65,57 | 3,31% | 158.265,00 |
| 07.04.2026 | 64,39 | 64,76 | 62,82 | 63,47 | -2,17% | 219.070,00 |
| 06.04.2026 | 64,78 | 65,38 | 64,19 | 64,88 | -0,41% | 135.971,00 |
| 02.04.2026 | 64,58 | 65,65 | 63,93 | 65,15 | -0,38% | 180.933,00 |
| 01.04.2026 | 65,15 | 65,88 | 64,83 | 65,40 | 0,17% | 284.289,00 |
| 31.03.2026 | 65,16 | 66,37 | 64,50 | 65,29 | 1,76% | 215.826,00 |
| 30.03.2026 | 64,84 | 65,07 | 63,62 | 64,16 | 0,52% | 206.605,00 |
| 27.03.2026 | 63,08 | 63,96 | 62,69 | 63,83 | 0,55% | 144.721,00 |
| 26.03.2026 | 63,43 | 65,29 | 62,93 | 63,48 | -0,89% | 138.740,00 |
| 25.03.2026 | 64,69 | 64,69 | 62,93 | 64,05 | 1,43% | 133.769,00 |
| 24.03.2026 | 61,61 | 64,12 | 61,61 | 63,15 | 1,25% | 155.951,00 |
| 23.03.2026 | 60,82 | 63,19 | 60,81 | 62,37 | 4,02% | 144.185,00 |
| 20.03.2026 | 60,75 | 60,76 | 59,15 | 59,96 | -0,97% | 654.137,00 |
| 19.03.2026 | 62,75 | 62,77 | 60,44 | 60,55 | -4,18% | 248.272,00 |
| 18.03.2026 | 65,51 | 66,11 | 63,15 | 63,19 | -4,21% | 217.821,00 |
| 17.03.2026 | 66,33 | 66,97 | 65,62 | 65,97 | 0,63% | 139.104,00 |
| 16.03.2026 | 65,57 | 66,11 | 65,20 | 65,56 | 1,63% | 189.772,00 |
| 13.03.2026 | 63,43 | 64,83 | 63,43 | 64,51 | 1,70% | 174.702,00 |
| 12.03.2026 | 63,92 | 64,32 | 63,09 | 63,43 | -1,63% | 170.838,00 |
| 11.03.2026 | 64,15 | 65,25 | 63,85 | 64,48 | 0,06% | 235.221,00 |
| 10.03.2026 | 64,40 | 65,44 | 63,96 | 64,44 | -0,66% | 4,00 |
| 09.03.2026 | 64,00 | 65,35 | 63,22 | 64,87 | -0,46% | 4,00 |
| 06.03.2026 | 65,09 | 65,45 | 63,39 | 65,17 | -0,76% | 4,00 |
| 05.03.2026 | 65,16 | 65,82 | 64,46 | 65,67 | 0,18% | 4,00 |
| 04.03.2026 | 65,17 | 66,35 | 64,68 | 65,55 | 0,28% | 4,00 |
| 03.03.2026 | 64,34 | 65,93 | 62,81 | 65,37 | -1,40% | 4,00 |
| 02.03.2026 | 65,42 | 66,51 | 64,29 | 66,30 | -0,27% | 4,00 |
| 27.02.2026 | 64,68 | 66,65 | 64,08 | 66,48 | 1,90% | 4,00 |
| 26.02.2026 | 64,89 | 65,37 | 63,97 | 65,24 | 0,49% | 4,00 |
| 25.02.2026 | 66,26 | 66,26 | 64,64 | 64,92 | -1,53% | 4,00 |
| 24.02.2026 | 65,98 | 66,81 | 65,28 | 65,93 | 0,27% | 4,00 |
| 23.02.2026 | 66,95 | 67,66 | 65,12 | 65,75 | -2,30% | 4,00 |
| 20.02.2026 | 71,57 | 71,57 | 66,99 | 67,30 | -6,18% | 466.798,00 |
| 19.02.2026 | 71,55 | 71,87 | 70,55 | 71,73 | -0,01% | 175.524,00 |
| 18.02.2026 | 72,46 | 73,35 | 71,51 | 71,74 | -0,99% | 224.055,00 |
| 17.02.2026 | 73,20 | 73,20 | 71,27 | 72,46 | -1,52% | 250.372,00 |
| 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 |