91,880$
-0,86%
Echtzeit-Aktienkurs WEST FRASER TIMBER CO.LTD
Bid:
Ask:
Aktienkurse zur WEST FRASER TIMBER CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 96,42 | 96,65 | 94,96 | 95,03 | -1,52% | 103.683,00 |
| 24.09.2024 | 94,79 | 97,41 | 94,72 | 96,50 | 1,91% | 102.781,00 |
| 23.09.2024 | 95,11 | 95,78 | 94,44 | 94,69 | -0,44% | 105.345,00 |
| 20.09.2024 | 94,13 | 95,61 | 94,10 | 95,11 | -0,35% | 144.987,00 |
| 19.09.2024 | 94,12 | 95,81 | 93,96 | 95,44 | 3,17% | 148.016,00 |
| 18.09.2024 | 92,74 | 93,62 | 91,63 | 92,51 | -0,70% | 235.167,00 |
| 17.09.2024 | 92,04 | 93,26 | 92,03 | 93,16 | 1,37% | 145.433,00 |
| 16.09.2024 | 90,45 | 91,91 | 89,81 | 91,90 | 1,54% | 84.022,00 |
| 13.09.2024 | 88,43 | 90,51 | 88,43 | 90,51 | 2,55% | 123.848,00 |
| 12.09.2024 | 87,01 | 88,78 | 86,97 | 88,26 | 1,73% | 90.726,00 |
| 11.09.2024 | 87,23 | 87,28 | 85,81 | 86,76 | -0,83% | 55.302,00 |
| 10.09.2024 | 87,41 | 87,94 | 86,08 | 87,49 | -0,21% | 88.562,00 |
| 09.09.2024 | 87,34 | 88,45 | 86,82 | 87,67 | 0,40% | 93.923,00 |
| 06.09.2024 | 87,64 | 88,27 | 86,78 | 87,32 | -0,73% | 93.084,00 |
| 05.09.2024 | 86,89 | 90,15 | 86,89 | 87,96 | 1,65% | 73.586,00 |
| 04.09.2024 | 85,73 | 87,19 | 85,73 | 86,53 | 0,57% | 96.707,00 |
| 03.09.2024 | 87,52 | 88,46 | 85,86 | 86,04 | -2,80% | 93.138,00 |
| 30.08.2024 | 89,01 | 89,80 | 87,98 | 88,52 | -0,46% | 76.677,00 |
| 29.08.2024 | 88,95 | 89,56 | 88,59 | 88,93 | 0,63% | 49.382,00 |
| 28.08.2024 | 88,13 | 89,20 | 88,13 | 88,37 | -0,66% | 63.602,00 |
| 27.08.2024 | 89,93 | 90,64 | 88,68 | 88,96 | -1,49% | 80.362,00 |
| 26.08.2024 | 90,00 | 91,43 | 89,95 | 90,31 | 0,69% | 113.583,00 |
| 23.08.2024 | 86,44 | 89,80 | 85,89 | 89,69 | 4,55% | 80.963,00 |
| 22.08.2024 | 86,19 | 86,50 | 85,24 | 85,79 | -0,65% | 70.989,00 |
| 21.08.2024 | 85,83 | 86,35 | 85,16 | 86,35 | 0,82% | 62.123,00 |
| 20.08.2024 | 85,40 | 86,12 | 84,72 | 85,65 | 0,38% | 77.584,00 |
| 19.08.2024 | 85,43 | 86,27 | 85,26 | 85,33 | 0,20% | 74.463,00 |
| 16.08.2024 | 86,17 | 86,69 | 84,77 | 85,16 | -1,44% | 140.069,00 |
| 15.08.2024 | 85,48 | 87,46 | 85,48 | 86,40 | 1,96% | 225.821,00 |
| 14.08.2024 | 86,62 | 87,05 | 84,57 | 84,74 | -2,37% | 113.395,00 |
| 13.08.2024 | 85,85 | 87,02 | 85,34 | 86,80 | 1,89% | 63.987,00 |
| 12.08.2024 | 85,12 | 86,05 | 84,85 | 85,19 | -0,23% | 218.199,00 |
| 09.08.2024 | 85,57 | 86,37 | 84,82 | 85,39 | 0,49% | 98.506,00 |
| 08.08.2024 | 84,02 | 85,57 | 84,02 | 84,97 | 1,20% | 122.815,00 |
| 07.08.2024 | 86,61 | 88,89 | 83,94 | 83,96 | -1,87% | 147.024,00 |
| 06.08.2024 | 83,33 | 86,81 | 83,01 | 85,56 | 2,49% | 214.883,00 |
| 05.08.2024 | 83,72 | 84,50 | 81,45 | 83,48 | -3,51% | 159.598,00 |
| 02.08.2024 | 85,27 | 87,37 | 84,68 | 86,52 | 0,16% | 251.400,00 |
| 01.08.2024 | 88,22 | 89,60 | 85,74 | 86,38 | -2,60% | 120.759,00 |
| 31.07.2024 | 87,92 | 89,97 | 87,68 | 88,69 | 1,05% | 207.870,00 |
| 30.07.2024 | 87,25 | 88,76 | 86,78 | 87,77 | 1,26% | 125.586,00 |
| 29.07.2024 | 87,42 | 87,42 | 85,86 | 86,68 | -1,32% | 265.496,00 |
| 26.07.2024 | 85,04 | 88,37 | 84,82 | 87,84 | 3,67% | 191.989,00 |
| 25.07.2024 | 77,78 | 85,31 | 76,99 | 84,73 | 6,79% | 275.820,00 |
| 24.07.2024 | 78,83 | 79,60 | 78,50 | 79,34 | 0,42% | 204.431,00 |
| 23.07.2024 | 79,30 | 79,56 | 77,71 | 79,01 | -0,57% | 128.469,00 |
| 22.07.2024 | 79,28 | 80,32 | 79,28 | 79,46 | 0,34% | 115.628,00 |
| 19.07.2024 | 79,15 | 79,84 | 78,42 | 79,19 | 0,43% | 124.511,00 |
| 18.07.2024 | 80,32 | 81,14 | 78,56 | 78,85 | -2,75% | 259.012,00 |
| 17.07.2024 | 78,09 | 81,14 | 78,06 | 81,08 | 3,63% | 234.194,00 |
| 16.07.2024 | 76,14 | 78,24 | 75,73 | 78,24 | 2,89% | 248.398,00 |
| 15.07.2024 | 77,17 | 78,03 | 76,03 | 76,04 | -1,46% | 186.031,00 |
| 12.07.2024 | 77,79 | 78,00 | 76,89 | 77,17 | -0,69% | 166.531,00 |
| 11.07.2024 | 75,35 | 77,93 | 75,35 | 77,71 | 3,75% | 157.540,00 |
| 10.07.2024 | 74,89 | 75,20 | 74,18 | 74,90 | 0,15% | 156.590,00 |
| 09.07.2024 | 74,70 | 75,39 | 73,91 | 74,79 | 0,15% | 132.357,00 |
| 08.07.2024 | 74,63 | 75,17 | 74,00 | 74,68 | -0,12% | 130.966,00 |
| 05.07.2024 | 75,72 | 75,88 | 74,63 | 74,77 | -1,79% | 233.577,00 |
| 03.07.2024 | 75,59 | 77,13 | 75,32 | 76,13 | 0,93% | 127.559,00 |
| 02.07.2024 | 77,06 | 77,06 | 75,06 | 75,43 | -1,76% | 213.438,00 |
| 01.07.2024 | 77,00 | 77,84 | 76,56 | 76,78 | -0,12% | 166.676,00 |
| 28.06.2024 | 77,56 | 77,77 | 76,61 | 76,87 | -0,47% | 220.659,00 |
| 27.06.2024 | 77,32 | 77,58 | 76,54 | 77,23 | 0,30% | 166.148,00 |