59,520$
-3,14%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 60,69 | 60,69 | 59,36 | 59,52 | -3,14% | 255.600,00 |
| 08.12.2025 | 62,67 | 62,70 | 60,90 | 61,45 | -1,43% | 299.985,00 |
| 05.12.2025 | 61,91 | 62,93 | 61,71 | 62,34 | 0,58% | 120.963,00 |
| 04.12.2025 | 62,04 | 62,92 | 61,73 | 61,98 | -0,08% | 227.793,00 |
| 03.12.2025 | 61,24 | 62,45 | 61,24 | 62,03 | 1,74% | 166.347,00 |
| 02.12.2025 | 61,04 | 61,58 | 60,31 | 60,97 | -0,11% | 268.783,00 |
| 01.12.2025 | 61,50 | 62,03 | 60,81 | 61,04 | -0,75% | 244.280,00 |
| 28.11.2025 | 61,06 | 62,00 | 61,01 | 61,50 | 0,59% | 124.964,00 |
| 26.11.2025 | 60,69 | 61,42 | 60,20 | 61,14 | 0,69% | 260.551,00 |
| 25.11.2025 | 59,01 | 60,88 | 59,00 | 60,72 | 3,60% | 403.163,00 |
| 24.11.2025 | 59,39 | 59,58 | 58,52 | 58,61 | 0,95% | 381.303,00 |
| 20.11.2025 | 59,49 | 59,93 | 57,83 | 58,06 | -1,66% | 326.187,00 |
| 19.11.2025 | 58,12 | 59,13 | 57,92 | 59,04 | 1,36% | 228.275,00 |
| 18.11.2025 | 58,88 | 59,39 | 58,14 | 58,25 | -1,40% | 169.950,00 |
| 17.11.2025 | 59,61 | 60,09 | 58,58 | 59,08 | -1,20% | 286.168,00 |
| 13.11.2025 | 60,36 | 60,86 | 59,48 | 59,80 | -0,17% | 220.585,00 |
| 12.11.2025 | 58,90 | 60,01 | 58,45 | 59,90 | 1,84% | 133.414,00 |
| 11.11.2025 | 58,34 | 59,39 | 58,14 | 58,82 | 1,40% | 135.053,00 |
| 10.11.2025 | 58,98 | 59,21 | 57,56 | 58,01 | -1,68% | 170.786,00 |
| 07.11.2025 | 58,95 | 59,24 | 58,25 | 59,00 | -0,22% | 411.603,00 |
| 06.11.2025 | 57,84 | 59,16 | 57,34 | 59,13 | 2,11% | 232.535,00 |
| 05.11.2025 | 59,43 | 59,56 | 57,71 | 57,91 | -2,95% | 212.056,00 |
| 04.11.2025 | 59,38 | 59,92 | 59,24 | 59,67 | -0,75% | 228.423,00 |
| 03.11.2025 | 60,84 | 60,84 | 59,31 | 60,12 | -1,44% | 186.818,00 |
| 31.10.2025 | 61,17 | 61,73 | 60,49 | 61,00 | -1,05% | 192.234,00 |
| 30.10.2025 | 61,81 | 62,94 | 61,64 | 61,65 | -0,68% | 202.510,00 |
| 29.10.2025 | 64,93 | 65,12 | 61,76 | 62,07 | -4,83% | 337.385,00 |
| 28.10.2025 | 65,65 | 66,36 | 64,93 | 65,22 | -1,85% | 179.778,00 |
| 27.10.2025 | 65,73 | 66,59 | 65,18 | 66,45 | 1,17% | 235.012,00 |
| 24.10.2025 | 65,66 | 66,88 | 65,42 | 65,68 | -0,11% | 193.021,00 |
| 23.10.2025 | 65,41 | 67,07 | 63,73 | 65,75 | -1,76% | 322.105,00 |
| 22.10.2025 | 66,69 | 67,45 | 66,22 | 66,93 | -0,01% | 230.213,00 |
| 21.10.2025 | 65,76 | 67,13 | 65,45 | 66,94 | 1,87% | 114.663,00 |
| 20.10.2025 | 67,34 | 67,81 | 65,46 | 65,71 | -1,72% | 271.630,00 |
| 17.10.2025 | 66,92 | 67,43 | 66,00 | 66,86 | -0,42% | 395.401,00 |
| 16.10.2025 | 68,42 | 68,83 | 66,39 | 67,14 | -2,21% | 277.372,00 |
| 15.10.2025 | 69,25 | 69,45 | 68,03 | 68,66 | -0,62% | 269.464,00 |
| 14.10.2025 | 67,91 | 69,49 | 67,62 | 69,09 | 1,32% | 143.291,00 |
| 13.10.2025 | 67,88 | 68,59 | 67,37 | 68,19 | 1,25% | 118.144,00 |
| 10.10.2025 | 68,89 | 69,26 | 67,33 | 67,35 | -1,75% | 174.758,00 |
| 09.10.2025 | 69,88 | 70,30 | 68,19 | 68,55 | -1,42% | 509.007,00 |
| 08.10.2025 | 68,69 | 69,57 | 68,55 | 69,54 | 1,34% | 132.431,00 |
| 07.10.2025 | 70,52 | 71,16 | 68,22 | 68,62 | -2,69% | 508.920,00 |
| 06.10.2025 | 68,89 | 70,59 | 67,45 | 70,52 | 3,25% | 278.986,00 |
| 02.10.2025 | 67,58 | 68,30 | 67,34 | 68,30 | 0,59% | 129.316,00 |
| 01.10.2025 | 67,80 | 68,14 | 67,26 | 67,90 | -0,12% | 198.744,00 |
| 30.09.2025 | 67,56 | 68,21 | 67,04 | 67,98 | 0,37% | 224.156,00 |
| 29.09.2025 | 67,20 | 67,98 | 66,60 | 67,73 | 1,18% | 276.011,00 |
| 26.09.2025 | 67,03 | 67,12 | 66,36 | 66,94 | 0,36% | 123.628,00 |
| 25.09.2025 | 68,53 | 68,83 | 66,39 | 66,70 | -3,63% | 219.608,00 |
| 24.09.2025 | 69,18 | 69,57 | 68,65 | 69,21 | 0,00% | 205.007,00 |
| 23.09.2025 | 70,31 | 70,95 | 69,10 | 69,21 | -1,19% | 156.973,00 |
| 22.09.2025 | 71,47 | 72,14 | 70,00 | 70,04 | -2,70% | 180.351,00 |
| 19.09.2025 | 72,75 | 73,04 | 71,59 | 71,98 | -1,57% | 285.724,00 |
| 18.09.2025 | 72,94 | 73,54 | 72,63 | 73,13 | 0,49% | 172.010,00 |
| 17.09.2025 | 74,44 | 75,67 | 72,67 | 72,77 | -2,27% | 274.818,00 |
| 16.09.2025 | 75,26 | 75,96 | 74,17 | 74,46 | -1,27% | 201.051,00 |
| 15.09.2025 | 75,96 | 76,21 | 74,98 | 75,42 | -0,13% | 129.529,00 |
| 12.09.2025 | 76,68 | 76,79 | 75,43 | 75,52 | -1,58% | 128.266,00 |
| 11.09.2025 | 74,26 | 76,90 | 74,26 | 76,73 | 3,58% | 165.644,00 |
| 10.09.2025 | 73,83 | 74,28 | 73,46 | 74,08 | -0,11% | 153.786,00 |
| 09.09.2025 | 76,17 | 76,17 | 73,75 | 74,16 | -2,73% | 295.985,00 |
| 08.09.2025 | 74,56 | 76,34 | 74,23 | 76,24 | 1,59% | 202.143,00 |
| 05.09.2025 | 72,67 | 75,45 | 72,67 | 75,05 | 3,30% | 278.563,00 |
| 04.09.2025 | 71,51 | 72,67 | 71,21 | 72,65 | 1,76% | 133.178,00 |
| 03.09.2025 | 71,09 | 71,78 | 70,77 | 71,39 | 0,37% | 149.546,00 |
| 02.09.2025 | 72,14 | 72,17 | 70,70 | 71,13 | -2,44% | 185.199,00 |
| 29.08.2025 | 72,95 | 73,22 | 72,03 | 72,91 | 0,14% | 217.055,00 |
| 28.08.2025 | 72,32 | 72,89 | 71,71 | 72,81 | 0,69% | 185.683,00 |
| 27.08.2025 | 74,80 | 75,53 | 72,20 | 72,31 | -3,50% | 204.741,00 |
| 26.08.2025 | 74,64 | 76,02 | 72,52 | 74,93 | -0,16% | 861.216,00 |
| 25.08.2025 | 75,60 | 75,92 | 74,82 | 75,05 | -1,18% | 150.056,00 |
| 22.08.2025 | 72,77 | 75,97 | 72,50 | 75,95 | 4,82% | 233.772,00 |
| 21.08.2025 | 71,62 | 72,71 | 71,06 | 72,46 | 0,71% | 208.115,00 |
| 20.08.2025 | 73,67 | 73,82 | 71,91 | 71,95 | -2,67% | 211.446,00 |
| 19.08.2025 | 73,19 | 74,09 | 73,19 | 73,92 | 0,50% | 160.092,00 |
| 18.08.2025 | 74,06 | 74,43 | 72,88 | 73,55 | -1,20% | 149.051,00 |
| 15.08.2025 | 75,07 | 75,21 | 74,10 | 74,44 | -0,61% | 147.650,00 |
| 14.08.2025 | 75,31 | 75,31 | 73,67 | 74,90 | -1,51% | 175.135,00 |
| 13.08.2025 | 72,47 | 76,09 | 72,30 | 76,05 | 5,22% | 211.313,00 |
| 12.08.2025 | 71,01 | 72,30 | 70,56 | 72,28 | 1,92% | 149.750,00 |
| 11.08.2025 | 71,60 | 71,61 | 70,35 | 70,92 | -0,87% | 234.901,00 |
| 08.08.2025 | 72,55 | 72,99 | 71,30 | 71,54 | -0,63% | 178.861,00 |
| 07.08.2025 | 72,44 | 72,95 | 71,79 | 71,99 | -0,06% | 160.349,00 |
| 06.08.2025 | 71,52 | 72,08 | 71,21 | 72,03 | 0,40% | 163.635,00 |
| 05.08.2025 | 70,32 | 72,08 | 70,01 | 71,74 | 2,32% | 233.677,00 |
| 04.08.2025 | 69,86 | 70,75 | 69,76 | 70,11 | 0,44% | 99.025,00 |
| 01.08.2025 | 68,96 | 70,23 | 68,63 | 69,80 | 0,71% | 264.116,00 |
| 31.07.2025 | 69,15 | 69,85 | 68,92 | 69,31 | -0,36% | 179.295,00 |
| 30.07.2025 | 71,32 | 71,54 | 69,21 | 69,56 | -2,56% | 189.290,00 |
| 29.07.2025 | 70,77 | 71,48 | 70,00 | 71,39 | 1,19% | 243.626,00 |
| 28.07.2025 | 71,69 | 71,82 | 70,37 | 70,55 | -2,24% | 191.037,00 |
| 25.07.2025 | 70,59 | 72,19 | 70,56 | 72,17 | 1,72% | 214.732,00 |
| 24.07.2025 | 73,39 | 73,62 | 70,89 | 70,95 | -5,95% | 367.451,00 |
| 23.07.2025 | 74,90 | 76,29 | 74,90 | 75,44 | 0,56% | 229.884,00 |
| 22.07.2025 | 72,97 | 75,05 | 72,68 | 75,02 | 3,42% | 240.058,00 |
| 21.07.2025 | 73,62 | 75,97 | 72,48 | 72,54 | -2,01% | 591.742,00 |
| 18.07.2025 | 75,00 | 75,05 | 73,42 | 74,03 | -0,79% | 212.899,00 |
| 17.07.2025 | 73,80 | 74,70 | 73,64 | 74,62 | 1,22% | 150.318,00 |
| 16.07.2025 | 73,92 | 73,99 | 72,63 | 73,72 | 0,10% | 216.076,00 |