66,100$
0,36%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 66,11 | 66,52 | 65,65 | 66,10 | 0,36% | 91.485,00 |
| 12.11.2026 | 66,51 | 67,70 | 65,82 | 65,86 | -0,74% | 97.624,00 |
| 11.11.2026 | 67,24 | 67,24 | 66,35 | 66,35 | -1,57% | 86.178,00 |
| 10.11.2026 | 67,50 | 67,53 | 66,80 | 67,41 | -0,98% | 118.385,00 |
| 09.11.2026 | 68,42 | 68,88 | 67,50 | 68,08 | 0,32% | 169.016,00 |
| 06.11.2026 | 68,17 | 69,97 | 65,96 | 67,86 | -1,98% | 200.002,00 |
| 05.11.2026 | 69,89 | 70,33 | 68,11 | 69,23 | -0,73% | 146.102,00 |
| 04.11.2026 | 67,66 | 70,00 | 66,36 | 69,74 | 5,92% | 256.656,00 |
| 03.11.2026 | 66,22 | 66,22 | 64,72 | 65,84 | -0,32% | 153.612,00 |
| 02.11.2026 | 66,78 | 67,83 | 65,97 | 66,05 | -1,64% | 288.377,00 |
| 30.10.2026 | 68,51 | 68,78 | 65,76 | 67,15 | -1,53% | 221.890,00 |
| 29.10.2026 | 67,56 | 68,55 | 65,84 | 68,19 | -0,68% | 227.277,00 |
| 28.10.2026 | 69,45 | 69,55 | 67,57 | 68,66 | -1,44% | 236.606,00 |
| 27.10.2026 | 70,49 | 70,49 | 68,51 | 69,66 | -0,49% | 104.325,00 |
| 26.10.2026 | 69,94 | 70,55 | 69,24 | 70,00 | 0,37% | 189.113,00 |
| 23.10.2026 | 69,16 | 70,46 | 67,39 | 69,74 | 0,09% | 254.413,00 |
| 22.10.2026 | 67,43 | 69,89 | 67,33 | 69,68 | 3,97% | 160.024,00 |
| 21.10.2026 | 66,24 | 67,94 | 66,24 | 67,02 | 0,95% | 137.172,00 |
| 20.10.2026 | 65,84 | 67,05 | 65,84 | 66,39 | 1,05% | 97.143,00 |
| 19.10.2026 | 65,54 | 67,04 | 65,20 | 65,70 | 0,46% | 200.999,00 |
| 16.10.2026 | 65,73 | 66,34 | 64,46 | 65,40 | -0,20% | 337.656,00 |
| 15.10.2026 | 64,74 | 66,11 | 64,20 | 65,53 | 2,52% | 411.190,00 |
| 14.10.2026 | 63,26 | 64,49 | 62,89 | 63,92 | -0,33% | 137.556,00 |
| 13.10.2026 | 64,45 | 64,93 | 63,10 | 64,13 | 0,34% | 141.991,00 |
| 12.10.2026 | 64,06 | 66,10 | 63,28 | 63,91 | -0,53% | 68.812,00 |
| 09.10.2026 | 64,67 | 64,67 | 63,78 | 64,25 | 0,06% | 100.704,00 |
| 08.10.2026 | 62,85 | 64,23 | 62,10 | 64,21 | 1,29% | 174.999,00 |
| 07.10.2026 | 62,81 | 63,55 | 62,08 | 63,39 | 0,14% | 337.076,00 |
| 06.10.2026 | 65,77 | 66,28 | 63,09 | 63,30 | -3,95% | 244.958,00 |
| 05.10.2026 | 66,08 | 67,02 | 65,61 | 65,90 | -0,90% | 109.269,00 |
| 02.10.2026 | 67,84 | 68,13 | 65,62 | 66,50 | -0,73% | 117.252,00 |
| 01.10.2026 | 69,11 | 69,11 | 66,45 | 66,99 | -3,44% | 176.094,00 |
| 30.09.2026 | 71,31 | 71,75 | 69,10 | 69,38 | -1,99% | 188.376,00 |
| 29.09.2026 | 71,12 | 71,67 | 70,38 | 70,79 | -0,95% | 85.817,00 |
| 28.09.2026 | 70,90 | 72,66 | 70,69 | 71,47 | -0,29% | 105.475,00 |
| 25.09.2026 | 70,74 | 71,88 | 70,38 | 71,68 | 1,30% | 174.440,00 |
| 24.09.2026 | 72,63 | 72,63 | 69,96 | 70,76 | -3,16% | 188.520,00 |
| 23.09.2026 | 73,35 | 73,87 | 72,68 | 73,07 | -1,68% | 281.510,00 |
| 22.09.2026 | 72,79 | 74,61 | 72,58 | 74,32 | 3,08% | 214.274,00 |
| 21.09.2026 | 71,87 | 72,53 | 70,75 | 72,10 | 0,88% | 161.726,00 |
| 18.09.2026 | 72,82 | 72,82 | 70,96 | 71,47 | -1,79% | 219.902,00 |
| 17.09.2026 | 73,50 | 73,60 | 72,05 | 72,77 | 0,03% | 172.579,00 |
| 16.09.2026 | 71,58 | 73,63 | 71,58 | 72,75 | 1,63% | 368.908,00 |
| 15.09.2026 | 71,19 | 73,45 | 71,18 | 71,58 | 1,47% | 343.270,00 |
| 14.09.2026 | 69,01 | 72,12 | 68,90 | 70,54 | 2,17% | 421.340,00 |
| 11.09.2026 | 68,51 | 69,14 | 68,04 | 69,04 | 2,39% | 119.811,00 |
| 10.09.2026 | 68,00 | 68,96 | 67,42 | 67,43 | -1,55% | 268.029,00 |
| 09.09.2026 | 68,47 | 68,89 | 67,85 | 68,49 | 0,25% | 125.841,00 |
| 08.09.2026 | 68,86 | 69,19 | 67,99 | 68,32 | -0,58% | 133.008,00 |
| 04.09.2026 | 67,00 | 69,37 | 66,66 | 68,72 | 2,55% | 142.595,00 |
| 03.09.2026 | 67,16 | 68,08 | 66,29 | 67,01 | 0,16% | 140.892,00 |
| 02.09.2026 | 66,42 | 68,56 | 66,38 | 66,90 | 0,84% | 217.753,00 |
| 01.09.2026 | 67,59 | 67,93 | 65,56 | 66,34 | -2,67% | 218.317,00 |
| 31.08.2026 | 67,15 | 68,73 | 67,15 | 68,16 | 0,72% | 195.736,00 |
| 28.08.2026 | 69,66 | 70,38 | 67,50 | 67,67 | -1,93% | 184.459,00 |
| 27.08.2026 | 67,28 | 70,03 | 67,24 | 69,00 | 1,75% | 148.588,00 |
| 26.08.2026 | 68,73 | 69,71 | 67,68 | 67,81 | -1,72% | 124.158,00 |
| 25.08.2026 | 68,81 | 69,42 | 68,23 | 69,00 | 0,63% | 126.951,00 |
| 24.08.2026 | 69,39 | 69,89 | 67,56 | 68,57 | -1,69% | 123.660,00 |
| 21.08.2026 | 69,19 | 70,18 | 68,77 | 69,75 | 1,20% | 144.980,00 |
| 20.08.2026 | 70,28 | 70,69 | 68,51 | 68,92 | -3,04% | 184.556,00 |
| 19.08.2026 | 68,12 | 71,62 | 68,12 | 71,08 | 5,70% | 300.450,00 |
| 18.08.2026 | 68,84 | 68,84 | 67,09 | 67,25 | -1,70% | 158.365,00 |
| 17.08.2026 | 69,97 | 70,31 | 68,19 | 68,41 | -3,32% | 201.849,00 |
| 14.08.2026 | 69,82 | 70,82 | 68,71 | 70,76 | 1,74% | 309.148,00 |
| 13.08.2026 | 70,15 | 71,28 | 69,30 | 69,55 | -0,90% | 137.706,00 |
| 12.08.2026 | 72,12 | 72,12 | 68,60 | 70,18 | -1,86% | 142.241,00 |
| 11.08.2026 | 71,05 | 72,47 | 70,54 | 71,51 | 0,38% | 287.022,00 |
| 10.08.2026 | 72,10 | 72,24 | 70,55 | 71,24 | -1,25% | 203.211,00 |
| 07.08.2026 | 70,33 | 72,25 | 70,10 | 72,14 | 3,28% | 277.564,00 |
| 06.08.2026 | 70,59 | 70,59 | 68,79 | 69,85 | -0,58% | 306.844,00 |
| 05.08.2026 | 70,00 | 70,65 | 69,14 | 70,26 | 0,33% | 301.268,00 |
| 04.08.2026 | 66,77 | 70,72 | 66,06 | 70,03 | 5,39% | 315.410,00 |
| 03.08.2026 | 65,79 | 66,49 | 64,20 | 66,45 | 2,47% | 136.475,00 |
| 31.07.2026 | 63,81 | 65,12 | 61,77 | 64,85 | 1,81% | 293.153,00 |
| 30.07.2026 | 66,58 | 67,00 | 62,05 | 63,70 | -4,25% | 332.328,00 |
| 29.07.2026 | 66,58 | 67,90 | 66,11 | 66,53 | -1,35% | 164.157,00 |
| 28.07.2026 | 66,14 | 67,89 | 66,14 | 67,44 | 1,87% | 145.606,00 |
| 27.07.2026 | 66,19 | 67,22 | 65,82 | 66,20 | 0,02% | 191.562,00 |
| 24.07.2026 | 66,66 | 66,87 | 65,38 | 66,19 | -0,76% | 175.464,00 |
| 23.07.2026 | 66,02 | 67,02 | 65,59 | 66,70 | -1,05% | 196.368,00 |
| 22.07.2026 | 65,14 | 67,68 | 65,14 | 67,41 | 3,90% | 254.241,00 |
| 21.07.2026 | 67,42 | 68,28 | 64,86 | 64,88 | -4,83% | 551.965,00 |
| 20.07.2026 | 69,97 | 70,44 | 67,89 | 68,17 | -3,18% | 209.419,00 |
| 17.07.2026 | 71,75 | 72,43 | 69,69 | 70,41 | -1,74% | 116.367,00 |
| 16.07.2026 | 71,61 | 73,43 | 71,40 | 71,66 | 0,48% | 186.247,00 |
| 15.07.2026 | 71,15 | 72,43 | 71,09 | 71,32 | 0,18% | 253.901,00 |
| 14.07.2026 | 67,87 | 71,50 | 67,45 | 71,19 | 6,16% | 259.170,00 |
| 13.07.2026 | 67,23 | 67,67 | 66,61 | 67,06 | -0,31% | 87.403,00 |
| 10.07.2026 | 66,85 | 68,23 | 66,85 | 67,27 | 1,16% | 92.451,00 |
| 09.07.2026 | 65,03 | 67,08 | 65,03 | 66,50 | 1,82% | 145.676,00 |
| 08.07.2026 | 65,80 | 65,81 | 64,73 | 65,31 | -2,39% | 157.520,00 |
| 07.07.2026 | 67,45 | 67,55 | 66,09 | 66,91 | -1,08% | 167.140,00 |
| 06.07.2026 | 69,65 | 69,85 | 66,85 | 67,64 | -2,87% | 146.694,00 |
| 02.07.2026 | 66,20 | 69,66 | 66,20 | 69,64 | 5,32% | 231.689,00 |
| 01.07.2026 | 67,61 | 68,32 | 66,12 | 66,12 | -2,32% | 49.060,00 |
| 30.06.2026 | 67,53 | 67,77 | 66,33 | 67,69 | -0,04% | 135.931,00 |
| 29.06.2026 | 68,82 | 69,04 | 67,33 | 67,72 | -2,53% | 156.279,00 |
| 26.06.2026 | 69,50 | 70,16 | 68,69 | 69,48 | -0,60% | 175.767,00 |
| 25.06.2026 | 69,59 | 70,85 | 69,22 | 69,90 | 0,76% | 184.240,00 |