74,440$
-0,61%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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 |
| 15.07.2025 | 75,53 | 75,75 | 73,65 | 73,65 | -2,27% | 155.384,00 |
| 14.07.2025 | 75,29 | 75,78 | 74,97 | 75,36 | -0,61% | 157.102,00 |
| 11.07.2025 | 77,48 | 77,48 | 75,69 | 75,82 | -2,74% | 154.715,00 |
| 10.07.2025 | 75,64 | 78,55 | 75,37 | 77,96 | 2,92% | 252.287,00 |
| 09.07.2025 | 76,33 | 76,38 | 75,27 | 75,75 | -0,01% | 156.996,00 |
| 08.07.2025 | 74,78 | 76,00 | 74,65 | 75,76 | 1,72% | 149.033,00 |
| 07.07.2025 | 75,80 | 75,87 | 74,44 | 74,48 | -2,59% | 164.956,00 |
| 03.07.2025 | 77,59 | 77,59 | 75,57 | 76,46 | -1,14% | 139.220,00 |
| 02.07.2025 | 75,55 | 77,49 | 75,27 | 77,34 | 2,03% | 268.985,00 |
| 01.07.2025 | 72,97 | 76,78 | 72,78 | 75,80 | 3,41% | 203.153,00 |
| 30.06.2025 | 73,40 | 73,77 | 72,39 | 73,30 | 0,41% | 270.698,00 |
| 27.06.2025 | 74,02 | 74,31 | 72,53 | 73,00 | -1,63% | 431.920,00 |
| 26.06.2025 | 73,66 | 75,08 | 73,22 | 74,21 | 0,53% | 231.894,00 |
| 25.06.2025 | 74,10 | 74,76 | 73,82 | 73,82 | -1,26% | 169.439,00 |
| 24.06.2025 | 75,83 | 76,33 | 74,70 | 74,76 | -1,22% | 217.934,00 |
| 23.06.2025 | 73,23 | 75,71 | 72,92 | 75,68 | 3,49% | 331.074,00 |
| 20.06.2025 | 74,31 | 74,80 | 72,97 | 73,13 | -1,24% | 245.411,00 |
| 18.06.2025 | 73,09 | 74,78 | 72,99 | 74,05 | 1,68% | 209.727,00 |
| 17.06.2025 | 73,85 | 74,62 | 72,61 | 72,83 | -2,41% | 216.022,00 |
| 16.06.2025 | 77,18 | 77,36 | 74,49 | 74,63 | -1,80% | 173.578,00 |
| 13.06.2025 | 76,06 | 76,56 | 75,23 | 76,00 | -1,02% | 116.521,00 |
| 12.06.2025 | 76,17 | 77,19 | 75,61 | 76,78 | 0,66% | 159.550,00 |
| 11.06.2025 | 76,72 | 77,62 | 76,08 | 76,28 | -0,72% | 147.998,00 |
| 10.06.2025 | 76,08 | 77,24 | 76,03 | 76,83 | 1,29% | 176.357,00 |
| 09.06.2025 | 74,85 | 76,12 | 74,84 | 75,85 | 1,38% | 131.646,00 |
| 06.06.2025 | 75,92 | 76,32 | 74,64 | 74,82 | -1,11% | 97.556,00 |
| 05.06.2025 | 74,85 | 75,85 | 74,53 | 75,66 | 1,38% | 171.541,00 |
| 04.06.2025 | 73,96 | 74,96 | 73,13 | 74,63 | 1,55% | 186.909,00 |
| 03.06.2025 | 73,84 | 74,93 | 73,36 | 73,49 | -0,39% | 202.814,00 |
| 02.06.2025 | 73,68 | 74,07 | 72,85 | 73,78 | 0,27% | 144.039,00 |
| 30.05.2025 | 73,80 | 74,40 | 73,36 | 73,58 | -0,24% | 164.518,00 |
| 29.05.2025 | 73,20 | 73,94 | 72,84 | 73,76 | 1,44% | 97.585,00 |
| 28.05.2025 | 74,40 | 74,57 | 72,66 | 72,71 | -2,38% | 113.107,00 |
| 27.05.2025 | 74,14 | 74,98 | 74,07 | 74,48 | 1,58% | 131.937,00 |
| 23.05.2025 | 72,40 | 73,74 | 72,40 | 73,32 | -0,07% | 106.199,00 |
| 22.05.2025 | 73,50 | 73,87 | 73,13 | 73,37 | -0,37% | 117.620,00 |
| 21.05.2025 | 74,05 | 75,07 | 73,52 | 73,64 | -1,10% | 134.012,00 |
| 20.05.2025 | 75,54 | 76,32 | 74,34 | 74,46 | -1,91% | 189.187,00 |
| 19.05.2025 | 74,56 | 76,12 | 74,29 | 75,91 | 1,04% | 79.416,00 |
| 16.05.2025 | 74,73 | 75,60 | 74,50 | 75,13 | 0,83% | 106.366,00 |
| 15.05.2025 | 73,78 | 74,69 | 73,51 | 74,51 | 0,77% | 138.687,00 |
| 14.05.2025 | 76,50 | 76,58 | 73,23 | 73,94 | -3,37% | 262.456,00 |
| 13.05.2025 | 76,21 | 76,97 | 75,09 | 76,52 | 0,84% | 176.195,00 |
| 12.05.2025 | 75,75 | 77,38 | 75,52 | 75,88 | 1,80% | 236.536,00 |
| 09.05.2025 | 74,71 | 74,91 | 73,75 | 74,54 | -0,21% | 106.898,00 |
| 08.05.2025 | 74,45 | 74,88 | 73,92 | 74,70 | 0,74% | 122.279,00 |
| 07.05.2025 | 74,37 | 74,87 | 73,83 | 74,15 | 0,07% | 131.152,00 |
| 06.05.2025 | 74,42 | 74,58 | 73,39 | 74,10 | -0,19% | 146.067,00 |
| 05.05.2025 | 74,03 | 75,37 | 73,68 | 74,24 | -0,64% | 107.532,00 |
| 02.05.2025 | 75,30 | 75,77 | 74,64 | 74,72 | 0,71% | 95.824,00 |
| 01.05.2025 | 74,20 | 75,37 | 74,18 | 74,19 | 0,28% | 123.406,00 |
| 30.04.2025 | 72,03 | 74,10 | 71,55 | 73,98 | 0,94% | 126.494,00 |
| 29.04.2025 | 74,15 | 74,87 | 73,23 | 73,29 | -2,12% | 138.114,00 |
| 28.04.2025 | 73,64 | 74,96 | 73,49 | 74,88 | 1,79% | 141.455,00 |
| 25.04.2025 | 72,08 | 73,64 | 71,25 | 73,56 | 1,14% | 158.614,00 |
| 24.04.2025 | 72,77 | 73,95 | 72,26 | 72,73 | -0,18% | 214.140,00 |
| 23.04.2025 | 76,92 | 78,20 | 72,60 | 72,86 | -2,27% | 393.313,00 |
| 22.04.2025 | 72,89 | 74,84 | 72,74 | 74,55 | 2,83% | 232.612,00 |
| 21.04.2025 | 73,24 | 73,24 | 71,77 | 72,50 | -1,08% | 138.186,00 |
| 17.04.2025 | 73,03 | 73,95 | 72,95 | 73,29 | 0,00% | 110.285,00 |
| 16.04.2025 | 73,48 | 74,23 | 72,38 | 73,29 | -0,03% | 165.885,00 |
| 15.04.2025 | 74,88 | 75,25 | 72,99 | 73,31 | -1,68% | 167.699,00 |
| 14.04.2025 | 76,21 | 76,21 | 74,47 | 74,56 | -1,10% | 274.154,00 |
| 11.04.2025 | 74,92 | 75,57 | 73,70 | 75,39 | 1,51% | 165.985,00 |
| 10.04.2025 | 74,58 | 75,18 | 72,74 | 74,27 | -1,72% | 178.977,00 |
| 09.04.2025 | 70,79 | 76,39 | 69,48 | 75,57 | 6,59% | 411.691,00 |
| 08.04.2025 | 72,04 | 73,73 | 70,56 | 70,90 | 0,52% | 369.898,00 |
| 07.04.2025 | 71,32 | 74,25 | 69,73 | 70,53 | -3,96% | 499.777,00 |
| 04.04.2025 | 72,71 | 73,92 | 71,17 | 73,44 | -1,21% | 364.976,00 |
| 03.04.2025 | 77,44 | 78,80 | 74,26 | 74,34 | -5,62% | 311.860,00 |
| 02.04.2025 | 77,98 | 78,90 | 77,42 | 78,77 | 0,95% | 136.938,00 |
| 01.04.2025 | 76,98 | 79,22 | 76,51 | 78,03 | 1,42% | 318.871,00 |
| 31.03.2025 | 75,02 | 77,41 | 74,49 | 76,94 | 1,73% | 211.745,00 |
| 28.03.2025 | 76,78 | 77,25 | 74,90 | 75,63 | -1,91% | 231.373,00 |
| 27.03.2025 | 76,91 | 77,72 | 76,38 | 77,10 | 0,34% | 282.143,00 |
| 26.03.2025 | 78,24 | 78,81 | 76,78 | 76,84 | -1,54% | 141.190,00 |
| 25.03.2025 | 77,65 | 78,43 | 77,11 | 78,04 | 0,53% | 147.546,00 |