77,280$
1,95%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 75,64 | 77,49 | 75,27 | 77,34 | 2,03% | 284.025,00 |
| 01.07.2025 | 72,97 | 76,78 | 72,78 | 75,80 | 3,41% | 203.153,00 |
| 30.06.2025 | 73,40 | 73,77 | 72,39 | 73,30 | 0,41% | 270.698,00 |
| 27.06.2025 | 74,13 | 74,31 | 72,53 | 73,00 | -1,63% | 437.167,00 |
| 26.06.2025 | 73,66 | 75,08 | 73,22 | 74,21 | 0,53% | 231.894,00 |
| 25.06.2025 | 74,10 | 74,76 | 73,82 | 73,82 | -1,26% | 169.439,00 |
| 24.06.2025 | 75,83 | 76,33 | 74,70 | 74,76 | -1,22% | 217.934,00 |
| 23.06.2025 | 73,23 | 75,71 | 72,92 | 75,68 | 3,49% | 331.074,00 |
| 20.06.2025 | 74,31 | 74,80 | 72,97 | 73,13 | -1,24% | 260.846,00 |
| 18.06.2025 | 73,09 | 74,78 | 72,99 | 74,05 | 1,68% | 209.727,00 |
| 17.06.2025 | 73,85 | 74,62 | 72,61 | 72,83 | -2,41% | 216.022,00 |
| 16.06.2025 | 77,18 | 77,36 | 74,49 | 74,63 | -1,80% | 173.578,00 |
| 13.06.2025 | 75,96 | 76,56 | 75,23 | 76,00 | -1,02% | 181.667,00 |
| 12.06.2025 | 76,17 | 77,19 | 75,61 | 76,78 | 0,66% | 159.550,00 |
| 11.06.2025 | 76,72 | 77,62 | 76,08 | 76,28 | -0,72% | 147.998,00 |
| 10.06.2025 | 76,08 | 77,24 | 76,03 | 76,83 | 1,29% | 176.357,00 |
| 09.06.2025 | 74,85 | 76,12 | 74,84 | 75,85 | 1,38% | 131.646,00 |
| 06.06.2025 | 76,05 | 76,32 | 74,64 | 74,82 | -1,11% | 113.164,00 |
| 05.06.2025 | 74,85 | 75,85 | 74,53 | 75,66 | 1,38% | 171.541,00 |
| 04.06.2025 | 73,96 | 74,96 | 73,13 | 74,63 | 1,55% | 186.909,00 |
| 03.06.2025 | 73,84 | 74,93 | 73,36 | 73,49 | -0,39% | 202.814,00 |
| 02.06.2025 | 73,68 | 74,07 | 72,85 | 73,78 | 0,27% | 144.039,00 |
| 30.05.2025 | 73,80 | 74,40 | 73,36 | 73,58 | -0,24% | 259.615,00 |
| 29.05.2025 | 73,20 | 73,94 | 72,84 | 73,76 | 1,44% | 97.585,00 |
| 28.05.2025 | 74,40 | 74,57 | 72,66 | 72,71 | -2,38% | 113.107,00 |
| 27.05.2025 | 74,14 | 74,98 | 74,07 | 74,48 | 1,58% | 131.937,00 |
| 23.05.2025 | 72,40 | 73,74 | 72,40 | 73,32 | -0,07% | 106.199,00 |
| 22.05.2025 | 73,50 | 73,87 | 73,13 | 73,37 | -0,37% | 117.620,00 |
| 21.05.2025 | 74,05 | 75,07 | 73,52 | 73,64 | -1,10% | 134.012,00 |
| 20.05.2025 | 76,17 | 76,32 | 74,34 | 74,46 | -1,91% | 203.012,00 |
| 19.05.2025 | 74,56 | 76,12 | 74,29 | 75,91 | 1,04% | 79.416,00 |
| 16.05.2025 | 74,50 | 75,60 | 74,50 | 75,13 | 0,83% | 110.053,00 |
| 15.05.2025 | 73,78 | 74,69 | 73,51 | 74,51 | 0,77% | 138.687,00 |
| 14.05.2025 | 76,50 | 76,58 | 73,23 | 73,94 | -3,37% | 262.456,00 |
| 13.05.2025 | 76,21 | 76,97 | 75,09 | 76,52 | 0,84% | 176.195,00 |
| 12.05.2025 | 75,75 | 77,38 | 75,52 | 75,88 | 1,80% | 236.536,00 |
| 09.05.2025 | 74,70 | 74,91 | 73,75 | 74,54 | -0,21% | 107.742,00 |
| 08.05.2025 | 74,45 | 74,88 | 73,92 | 74,70 | 0,74% | 122.279,00 |
| 07.05.2025 | 74,37 | 74,87 | 73,83 | 74,15 | 0,07% | 131.152,00 |
| 06.05.2025 | 74,42 | 74,58 | 73,39 | 74,10 | -0,19% | 146.067,00 |
| 05.05.2025 | 74,03 | 75,37 | 73,68 | 74,24 | -0,64% | 107.532,00 |
| 02.05.2025 | 74,84 | 75,77 | 74,64 | 74,72 | 0,71% | 98.842,00 |
| 01.05.2025 | 74,20 | 75,37 | 74,18 | 74,19 | 0,28% | 123.406,00 |
| 30.04.2025 | 72,03 | 74,10 | 71,55 | 73,98 | 0,94% | 126.494,00 |
| 29.04.2025 | 74,15 | 74,87 | 73,23 | 73,29 | -2,12% | 138.114,00 |
| 28.04.2025 | 73,64 | 74,96 | 73,49 | 74,88 | 1,79% | 141.455,00 |
| 25.04.2025 | 72,19 | 73,64 | 71,25 | 73,56 | 1,14% | 169.822,00 |
| 24.04.2025 | 72,77 | 73,95 | 72,26 | 72,73 | -0,18% | 214.140,00 |
| 23.04.2025 | 76,92 | 78,20 | 72,60 | 72,86 | -2,27% | 393.313,00 |
| 22.04.2025 | 72,89 | 74,84 | 72,74 | 74,55 | 2,83% | 232.612,00 |
| 21.04.2025 | 73,24 | 73,24 | 71,77 | 72,50 | -1,08% | 138.186,00 |
| 17.04.2025 | 73,03 | 73,95 | 72,95 | 73,29 | 0,00% | 110.285,00 |
| 16.04.2025 | 73,48 | 74,23 | 72,38 | 73,29 | -0,03% | 165.885,00 |
| 15.04.2025 | 74,88 | 75,25 | 72,99 | 73,31 | -1,68% | 167.699,00 |
| 14.04.2025 | 75,80 | 76,21 | 74,47 | 74,56 | -1,10% | 285.854,00 |
| 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 |