78,840$
-1,73%
Echtzeit-Aktienkurs WEST FRASER TIMBER CO.LTD
Bid:
Ask:
Aktienkurse zur WEST FRASER TIMBER CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 80,58 | 80,63 | 78,58 | 78,84 | -1,73% | 118.830,00 |
| 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 | 85,97 | 85,97 | 84,64 | 85,33 | -0,61% | 133.434,00 |
| 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 | 87,76 | 88,75 | 86,71 | 86,78 | -1,41% | 148.739,00 |
| 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 | 92,78 | 92,80 | 90,55 | 91,62 | -0,59% | 105.010,00 |
| 23.01.2025 | 91,28 | 93,03 | 90,75 | 92,16 | 1,50% | 121.214,00 |
| 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% | 141.004,00 |
| 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% | 79.614,00 |
| 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 | 86,72 | 87,61 | 86,18 | 86,47 | -0,96% | 103.941,00 |
| 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 | 84,12 | 86,56 | 83,73 | 85,58 | 1,10% | 151.426,00 |
| 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 | 87,21 | 88,13 | 86,30 | 87,86 | -0,09% | 116.669,00 |
| 16.12.2024 | 89,12 | 89,25 | 87,65 | 87,94 | -1,73% | 166.814,00 |
| 13.12.2024 | 92,22 | 92,36 | 89,33 | 89,49 | -2,91% | 246.643,00 |
| 12.12.2024 | 92,68 | 94,18 | 91,97 | 92,17 | -0,90% | 139.257,00 |
| 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 | 94,28 | 96,18 | 92,20 | 93,95 | -1,60% | 261.914,00 |
| 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% | 49.284,00 |
| 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 | 95,26 | 95,97 | 93,74 | 94,46 | 1,11% | 157.740,00 |
| 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 | 92,87 | 93,69 | 91,11 | 91,88 | -0,86% | 109.382,00 |
| 14.11.2024 | 92,91 | 92,91 | 90,73 | 92,68 | 1,15% | 89.034,00 |
| 13.11.2024 | 92,49 | 93,52 | 91,59 | 91,63 | -0,67% | 122.474,00 |
| 12.11.2024 | 91,80 | 92,60 | 90,59 | 92,25 | -0,33% | 94.475,00 |
| 11.11.2024 | 90,20 | 92,56 | 90,07 | 92,56 | 2,47% | 139.958,00 |
| 08.11.2024 | 91,81 | 92,46 | 90,24 | 90,33 | -2,28% | 110.915,00 |
| 07.11.2024 | 92,80 | 94,37 | 92,21 | 92,44 | -0,73% | 97.735,00 |
| 06.11.2024 | 94,95 | 94,95 | 89,19 | 93,12 | 0,01% | 177.409,00 |
| 05.11.2024 | 92,35 | 93,93 | 91,97 | 93,11 | 1,04% | 105.056,00 |
| 04.11.2024 | 92,20 | 93,94 | 91,96 | 92,15 | 0,20% | 135.074,00 |
| 01.11.2024 | 91,01 | 92,15 | 90,39 | 91,97 | 1,74% | 123.104,00 |
| 31.10.2024 | 93,65 | 93,98 | 89,89 | 90,40 | -3,74% | 339.900,00 |
| 30.10.2024 | 93,70 | 95,90 | 93,64 | 93,91 | 0,30% | 106.852,00 |
| 29.10.2024 | 96,24 | 96,56 | 93,11 | 93,63 | -3,64% | 94.061,00 |
| 28.10.2024 | 97,37 | 97,73 | 95,59 | 97,17 | -0,16% | 179.095,00 |
| 25.10.2024 | 95,67 | 99,97 | 95,17 | 97,33 | 1,92% | 271.930,00 |
| 24.10.2024 | 93,71 | 96,28 | 92,69 | 95,50 | 1,05% | 211.523,00 |
| 23.10.2024 | 93,71 | 96,33 | 93,53 | 94,51 | 0,44% | 140.299,00 |
| 22.10.2024 | 94,48 | 95,09 | 93,95 | 94,10 | -0,39% | 168.267,00 |
| 21.10.2024 | 96,29 | 96,48 | 94,47 | 94,47 | -2,00% | 154.060,00 |
| 18.10.2024 | 98,19 | 98,19 | 96,29 | 96,40 | -1,22% | 230.624,00 |
| 17.10.2024 | 98,06 | 98,52 | 96,69 | 97,59 | -0,24% | 142.794,00 |
| 16.10.2024 | 100,69 | 102,14 | 97,77 | 97,82 | -3,11% | 234.148,00 |
| 15.10.2024 | 100,48 | 102,40 | 100,48 | 100,96 | -0,13% | 203.396,00 |
| 14.10.2024 | 100,92 | 101,32 | 100,48 | 101,09 | -0,05% | 52.641,00 |
| 11.10.2024 | 100,39 | 101,29 | 100,39 | 101,14 | 0,81% | 172.840,00 |
| 10.10.2024 | 100,25 | 100,54 | 98,95 | 100,33 | -0,78% | 169.296,00 |
| 09.10.2024 | 97,43 | 101,79 | 96,95 | 101,12 | 4,02% | 289.514,00 |
| 08.10.2024 | 96,60 | 97,21 | 95,15 | 97,21 | 0,21% | 167.383,00 |
| 07.10.2024 | 96,89 | 97,18 | 93,79 | 97,01 | 0,43% | 127.190,00 |
| 04.10.2024 | 99,24 | 99,24 | 96,59 | 96,59 | -1,52% | 145.749,00 |
| 03.10.2024 | 97,99 | 98,29 | 97,46 | 98,08 | -0,62% | 95.346,00 |
| 02.10.2024 | 97,57 | 98,82 | 97,31 | 98,69 | 0,68% | 102.940,00 |
| 01.10.2024 | 97,34 | 98,41 | 96,92 | 98,02 | 0,68% | 95.944,00 |
| 30.09.2024 | 96,25 | 97,60 | 95,77 | 97,36 | 0,92% | 89.241,00 |
| 27.09.2024 | 97,02 | 97,02 | 95,88 | 96,47 | 0,45% | 133.950,00 |
| 26.09.2024 | 95,98 | 96,73 | 95,28 | 96,04 | 1,06% | 92.619,00 |