68,320$
-0,58%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2026 | 67,33 | 69,70 | 67,14 | 69,37 | 3,09% | 297.131,00 |
| 23.06.2026 | 68,31 | 69,45 | 66,41 | 67,29 | -2,07% | 165.248,00 |
| 22.06.2026 | 69,96 | 70,29 | 68,63 | 68,71 | -2,12% | 151.358,00 |
| 18.06.2026 | 71,20 | 72,23 | 70,03 | 70,20 | -0,27% | 282.544,00 |
| 17.06.2026 | 69,58 | 72,06 | 69,58 | 70,39 | 0,66% | 217.254,00 |
| 16.06.2026 | 71,42 | 71,52 | 69,82 | 69,93 | -1,21% | 133.337,00 |
| 15.06.2026 | 70,00 | 71,46 | 69,51 | 70,79 | 2,53% | 230.578,00 |
| 12.06.2026 | 67,48 | 69,47 | 67,34 | 69,04 | 3,23% | 385.178,00 |
| 11.06.2026 | 66,24 | 66,88 | 63,86 | 66,88 | 1,44% | 332.865,00 |
| 10.06.2026 | 66,87 | 67,05 | 65,37 | 65,93 | -1,21% | 259.784,00 |
| 09.06.2026 | 65,31 | 66,74 | 64,94 | 66,74 | 2,79% | 197.161,00 |
| 08.06.2026 | 65,54 | 65,62 | 64,36 | 64,93 | -1,62% | 256.847,00 |
| 05.06.2026 | 67,00 | 67,88 | 65,72 | 66,00 | -1,76% | 179.564,00 |
| 04.06.2026 | 67,99 | 69,39 | 67,09 | 67,18 | -1,07% | 125.592,00 |
| 03.06.2026 | 66,73 | 68,47 | 66,72 | 67,91 | 1,10% | 208.511,00 |
| 02.06.2026 | 67,26 | 68,54 | 66,95 | 67,17 | -0,78% | 114.466,00 |
| 01.06.2026 | 68,31 | 68,31 | 65,93 | 67,70 | -1,63% | 283.181,00 |
| 29.05.2026 | 67,53 | 69,08 | 67,53 | 68,82 | 1,38% | 226.811,00 |
| 28.05.2026 | 66,02 | 67,90 | 65,40 | 67,88 | 2,09% | 167.573,00 |
| 27.05.2026 | 64,00 | 66,71 | 64,00 | 66,49 | 4,07% | 237.605,00 |
| 26.05.2026 | 62,80 | 64,20 | 62,65 | 63,89 | 2,88% | 128.497,00 |
| 22.05.2026 | 62,51 | 62,86 | 61,42 | 62,10 | 0,34% | 175.047,00 |
| 21.05.2026 | 60,51 | 62,68 | 59,70 | 61,89 | 1,49% | 171.655,00 |
| 20.05.2026 | 59,03 | 61,23 | 58,59 | 60,98 | 3,25% | 123.852,00 |
| 19.05.2026 | 59,20 | 60,14 | 58,35 | 59,06 | -0,15% | 156.063,00 |
| 18.05.2026 | 59,08 | 60,09 | 58,63 | 59,15 | -0,12% | 83.090,00 |
| 15.05.2026 | 60,70 | 60,89 | 58,92 | 59,22 | -2,90% | 189.133,00 |
| 14.05.2026 | 61,39 | 61,92 | 60,64 | 60,99 | 0,03% | 148.846,00 |
| 13.05.2026 | 60,89 | 61,58 | 60,49 | 60,97 | 0,74% | 154.865,00 |
| 12.05.2026 | 60,44 | 60,99 | 60,00 | 60,52 | -0,10% | 101.428,00 |
| 11.05.2026 | 61,75 | 61,95 | 60,34 | 60,58 | -2,04% | 125.136,00 |
| 08.05.2026 | 62,73 | 63,29 | 61,84 | 61,84 | -1,48% | 129.567,00 |
| 07.05.2026 | 63,19 | 63,59 | 61,80 | 62,77 | 0,06% | 169.347,00 |
| 06.05.2026 | 60,27 | 63,77 | 60,03 | 62,73 | 5,06% | 218.240,00 |
| 05.05.2026 | 59,85 | 60,64 | 59,13 | 59,71 | 0,44% | 147.208,00 |
| 04.05.2026 | 61,99 | 62,06 | 59,45 | 59,45 | -4,71% | 157.682,00 |
| 01.05.2026 | 63,68 | 64,96 | 62,36 | 62,39 | -1,45% | 181.342,00 |
| 30.04.2026 | 63,14 | 64,17 | 61,32 | 63,31 | 0,30% | 235.601,00 |
| 29.04.2026 | 63,90 | 64,16 | 62,76 | 63,12 | -1,27% | 144.626,00 |
| 28.04.2026 | 66,43 | 66,43 | 63,93 | 63,93 | -3,14% | 185.909,00 |
| 27.04.2026 | 65,65 | 66,93 | 65,31 | 66,00 | 0,86% | 67.210,00 |
| 24.04.2026 | 65,39 | 65,71 | 64,86 | 65,44 | -0,40% | 104.069,00 |
| 23.04.2026 | 64,12 | 66,04 | 63,46 | 65,70 | 1,05% | 134.196,00 |
| 22.04.2026 | 66,55 | 66,88 | 64,72 | 65,02 | -1,99% | 117.637,00 |
| 21.04.2026 | 65,95 | 67,00 | 65,87 | 66,34 | 1,14% | 143.779,00 |
| 20.04.2026 | 66,62 | 67,36 | 65,59 | 65,59 | -1,80% | 91.405,00 |
| 17.04.2026 | 66,06 | 67,64 | 65,88 | 66,79 | 2,88% | 237.367,00 |
| 16.04.2026 | 65,32 | 66,00 | 64,37 | 64,92 | -0,69% | 238.481,00 |