63,480$
-0,89%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 63,43 | 65,29 | 62,93 | 63,48 | -0,89% | 132.007,00 |
| 25.03.2026 | 64,69 | 64,69 | 62,93 | 64,05 | 1,43% | 128.731,00 |
| 24.03.2026 | 61,61 | 64,12 | 61,61 | 63,15 | 1,25% | 153.694,00 |
| 23.03.2026 | 60,82 | 63,19 | 60,81 | 62,37 | 4,02% | 134.711,00 |
| 20.03.2026 | 60,75 | 60,76 | 59,15 | 59,96 | -0,97% | 640.388,00 |
| 19.03.2026 | 62,75 | 62,77 | 60,44 | 60,55 | -4,18% | 229.249,00 |
| 18.03.2026 | 65,51 | 66,11 | 63,15 | 63,19 | -4,21% | 212.578,00 |
| 17.03.2026 | 66,33 | 66,97 | 65,62 | 65,97 | 0,63% | 131.682,00 |
| 16.03.2026 | 65,57 | 66,11 | 65,20 | 65,56 | 1,63% | 181.931,00 |
| 13.03.2026 | 63,43 | 64,83 | 63,43 | 64,51 | 1,70% | 167.804,00 |
| 12.03.2026 | 63,92 | 64,32 | 63,09 | 63,43 | -1,63% | 168.753,00 |
| 11.03.2026 | 64,15 | 65,25 | 63,85 | 64,48 | 0,06% | 191.647,00 |
| 10.03.2026 | 64,59 | 65,44 | 63,96 | 64,44 | -0,66% | 148.796,00 |
| 09.03.2026 | 63,59 | 65,35 | 63,22 | 64,87 | -0,46% | 165.459,00 |
| 06.03.2026 | 64,93 | 65,45 | 63,39 | 65,17 | -0,76% | 261.657,00 |
| 05.03.2026 | 65,01 | 65,82 | 64,46 | 65,67 | 0,18% | 134.035,00 |
| 04.03.2026 | 66,35 | 66,35 | 64,68 | 65,55 | 0,28% | 117.185,00 |
| 03.03.2026 | 64,53 | 65,93 | 62,81 | 65,37 | -1,40% | 173.961,00 |
| 02.03.2026 | 65,36 | 66,51 | 64,29 | 66,30 | -0,27% | 202.175,00 |
| 27.02.2026 | 64,89 | 66,65 | 64,08 | 66,48 | 1,90% | 136.909,00 |
| 26.02.2026 | 64,89 | 65,37 | 63,97 | 65,24 | 0,49% | 154.153,00 |
| 25.02.2026 | 65,93 | 66,26 | 64,64 | 64,92 | -1,53% | 162.416,00 |
| 24.02.2026 | 66,20 | 66,81 | 65,28 | 65,93 | -2,04% | 266.509,00 |
| 20.02.2026 | 71,07 | 71,57 | 66,99 | 67,30 | -6,18% | 455.605,00 |
| 19.02.2026 | 71,42 | 71,87 | 70,55 | 71,73 | -0,01% | 174.684,00 |
| 18.02.2026 | 72,46 | 73,35 | 71,51 | 71,74 | -0,99% | 221.846,00 |
| 17.02.2026 | 73,20 | 73,20 | 71,27 | 72,46 | -1,52% | 245.641,00 |
| 13.02.2026 | 73,24 | 74,26 | 72,16 | 73,58 | 0,29% | 306.956,00 |
| 12.02.2026 | 74,73 | 76,54 | 71,37 | 73,37 | -1,78% | 396.006,00 |
| 11.02.2026 | 75,49 | 76,01 | 74,37 | 74,70 | -1,27% | 312.430,00 |
| 10.02.2026 | 75,42 | 76,53 | 75,32 | 75,66 | 0,89% | 178.021,00 |
| 09.02.2026 | 73,95 | 75,14 | 72,98 | 74,99 | 2,21% | 140.290,00 |
| 06.02.2026 | 74,01 | 74,54 | 72,95 | 73,37 | 0,01% | 212.548,00 |
| 05.02.2026 | 76,06 | 76,16 | 72,85 | 73,36 | -4,34% | 311.579,00 |
| 04.02.2026 | 72,07 | 76,99 | 72,07 | 76,69 | 6,75% | 333.759,00 |
| 03.02.2026 | 68,64 | 72,10 | 68,33 | 71,84 | 4,49% | 307.565,00 |
| 02.02.2026 | 68,15 | 69,33 | 67,95 | 68,75 | 0,57% | 135.969,00 |
| 30.01.2026 | 69,11 | 69,37 | 67,73 | 68,36 | -1,84% | 175.981,00 |
| 29.01.2026 | 71,22 | 71,22 | 68,50 | 69,64 | -1,60% | 182.654,00 |
| 28.01.2026 | 70,24 | 70,93 | 68,94 | 70,77 | 0,73% | 244.759,00 |
| 27.01.2026 | 72,20 | 72,50 | 70,23 | 70,26 | -2,69% | 218.016,00 |
| 26.01.2026 | 72,36 | 72,46 | 71,00 | 72,20 | 1,48% | 173.338,00 |
| 22.01.2026 | 71,38 | 72,02 | 70,94 | 71,15 | 0,96% | 299.642,00 |
| 21.01.2026 | 70,10 | 71,54 | 69,87 | 70,47 | 0,89% | 450.955,00 |
| 20.01.2026 | 69,70 | 69,98 | 68,63 | 69,85 | -0,33% | 248.599,00 |
| 16.01.2026 | 69,18 | 70,17 | 68,87 | 70,08 | 1,13% | 208.074,00 |
| 15.01.2026 | 67,89 | 69,35 | 67,06 | 69,30 | 2,08% | 238.638,00 |
| 14.01.2026 | 67,00 | 69,35 | 67,00 | 67,89 | 3,11% | 360.335,00 |
| 13.01.2026 | 66,54 | 66,76 | 65,53 | 65,84 | -0,44% | 144.510,00 |
| 12.01.2026 | 66,35 | 67,40 | 65,34 | 66,13 | -0,24% | 302.141,00 |
| 09.01.2026 | 62,60 | 66,52 | 61,67 | 66,29 | 6,51% | 722.929,00 |
| 08.01.2026 | 60,99 | 62,75 | 60,75 | 62,24 | 1,27% | 345.012,00 |
| 07.01.2026 | 63,83 | 64,52 | 61,35 | 61,46 | -3,32% | 236.809,00 |
| 06.01.2026 | 63,70 | 64,11 | 63,25 | 63,57 | -0,13% | 157.618,00 |
| 05.01.2026 | 62,61 | 64,07 | 62,53 | 63,65 | 1,35% | 207.018,00 |
| 02.01.2026 | 61,50 | 63,16 | 60,98 | 62,80 | 2,77% | 227.100,00 |
| 31.12.2025 | 60,60 | 61,34 | 60,23 | 61,11 | 0,34% | 265.760,00 |
| 30.12.2025 | 60,47 | 61,51 | 60,43 | 60,90 | 0,64% | 112.450,00 |
| 29.12.2025 | 60,02 | 60,75 | 60,01 | 60,51 | -0,10% | 166.148,00 |
| 26.12.2025 | 60,66 | 60,70 | 59,94 | 60,57 | 0,43% | 71.511,00 |
| 24.12.2025 | 60,53 | 60,74 | 60,13 | 60,31 | -0,15% | 55.892,00 |
| 23.12.2025 | 59,77 | 60,49 | 59,20 | 60,40 | 1,36% | 178.441,00 |
| 22.12.2025 | 59,96 | 60,01 | 58,81 | 59,59 | 0,56% | 224.019,00 |
| 19.12.2025 | 61,27 | 61,81 | 58,94 | 59,26 | -3,78% | 430.309,00 |
| 18.12.2025 | 62,14 | 62,57 | 61,33 | 61,59 | -0,03% | 304.374,00 |
| 17.12.2025 | 60,44 | 61,85 | 60,35 | 61,61 | 1,53% | 178.442,00 |
| 16.12.2025 | 60,08 | 60,89 | 59,93 | 60,68 | 0,75% | 135.992,00 |
| 15.12.2025 | 60,50 | 60,51 | 59,30 | 60,23 | 0,23% | 164.378,00 |
| 12.12.2025 | 61,80 | 62,30 | 59,75 | 60,09 | -2,64% | 236.016,00 |
| 11.12.2025 | 61,52 | 63,02 | 61,51 | 61,72 | -0,45% | 334.642,00 |
| 10.12.2025 | 59,67 | 62,23 | 59,21 | 62,00 | 4,17% | 406.647,00 |
| 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 |