91,643$
-1,07%
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 | 92,66 | 93,55 | 91,25 | 91,63 | -1,09% | - |
| 14.11.2024 | 91,82 | 92,63 | 90,87 | 92,63 | 0,74% | - |
| 13.11.2024 | 92,62 | 93,42 | 91,95 | 91,95 | -0,32% | - |
| 12.11.2024 | 92,03 | 92,42 | 90,83 | 92,24 | -0,07% | - |
| 11.11.2024 | 90,69 | 92,31 | 90,57 | 92,31 | 2,16% | - |
| 08.11.2024 | 92,17 | 92,34 | 90,35 | 90,35 | -2,25% | - |
| 07.11.2024 | 93,08 | 94,22 | 92,43 | 92,43 | -0,84% | - |
| 06.11.2024 | 91,94 | 93,54 | 89,68 | 93,21 | 0,25% | - |
| 05.11.2024 | 92,00 | 93,69 | 92,00 | 92,98 | 0,95% | - |
| 04.11.2024 | 91,93 | 93,82 | 91,93 | 92,11 | 0,29% | - |
| 01.11.2024 | 90,95 | 92,12 | 90,41 | 91,84 | 1,71% | - |
| 31.10.2024 | 93,81 | 93,83 | 90,11 | 90,30 | -3,93% | - |
| 30.10.2024 | 93,31 | 95,71 | 93,31 | 93,99 | 0,30% | - |
| 29.10.2024 | 96,61 | 96,62 | 93,28 | 93,71 | -3,38% | - |
| 28.10.2024 | 97,91 | 97,91 | 95,86 | 96,99 | -0,73% | - |
| 25.10.2024 | 96,06 | 99,48 | 95,44 | 97,71 | 2,18% | - |
| 24.10.2024 | 94,59 | 95,94 | 92,98 | 95,62 | 1,38% | - |
| 23.10.2024 | 93,79 | 96,18 | 93,68 | 94,32 | 0,16% | - |
| 22.10.2024 | 94,89 | 94,96 | 94,09 | 94,17 | -0,54% | - |
| 21.10.2024 | 96,33 | 96,33 | 94,68 | 94,68 | -1,86% | - |
| 18.10.2024 | 97,91 | 98,04 | 96,45 | 96,47 | -1,10% | - |
| 17.10.2024 | 97,88 | 98,33 | 96,88 | 97,54 | -0,47% | - |
| 16.10.2024 | 101,40 | 101,71 | 97,86 | 98,01 | -3,24% | - |
| 15.10.2024 | 100,85 | 102,29 | 100,71 | 101,29 | 0,17% | - |
| 14.10.2024 | 100,98 | 101,23 | 100,79 | 101,12 | -0,03% | - |
| 11.10.2024 | 100,24 | 101,27 | 100,22 | 101,15 | 0,77% | - |
| 10.10.2024 | 100,60 | 100,60 | 98,88 | 100,37 | -0,93% | - |
| 09.10.2024 | 97,22 | 101,63 | 97,03 | 101,32 | 4,50% | - |
| 08.10.2024 | 97,06 | 97,06 | 95,16 | 96,95 | 0,07% | - |
| 07.10.2024 | 96,53 | 96,89 | 93,89 | 96,89 | 0,12% | - |
| 04.10.2024 | 98,26 | 98,76 | 96,74 | 96,77 | -1,34% | - |
| 03.10.2024 | 98,32 | 98,32 | 97,52 | 98,09 | -0,57% | - |
| 02.10.2024 | 97,74 | 98,65 | 97,46 | 98,65 | 0,60% | - |
| 01.10.2024 | 97,28 | 98,33 | 96,88 | 98,06 | 0,69% | - |
| 30.09.2024 | 96,29 | 97,41 | 95,96 | 97,39 | 0,99% | - |
| 27.09.2024 | 96,48 | 96,76 | 95,99 | 96,44 | 0,53% | - |
| 26.09.2024 | 95,40 | 96,70 | 95,40 | 95,93 | 0,79% | - |
| 25.09.2024 | 96,50 | 96,61 | 95,17 | 95,18 | -1,32% | - |
| 24.09.2024 | 94,93 | 97,27 | 94,82 | 96,45 | 1,74% | - |
| 23.09.2024 | 95,35 | 95,76 | 94,43 | 94,80 | -0,41% | - |
| 20.09.2024 | 95,27 | 95,48 | 94,04 | 95,19 | -0,23% | - |
| 19.09.2024 | 93,32 | 95,71 | 93,32 | 95,41 | 3,18% | - |
| 18.09.2024 | 93,07 | 93,55 | 91,71 | 92,47 | -0,67% | - |
| 17.09.2024 | 92,35 | 93,18 | 92,12 | 93,10 | 1,57% | - |
| 16.09.2024 | 90,80 | 91,70 | 89,75 | 91,66 | 1,53% | - |
| 13.09.2024 | 88,93 | 90,29 | 88,74 | 90,28 | 2,50% | - |
| 12.09.2024 | 87,04 | 88,69 | 87,04 | 88,07 | 1,75% | - |
| 11.09.2024 | 87,24 | 87,35 | 85,68 | 86,56 | -1,20% | - |
| 10.09.2024 | 87,59 | 87,66 | 86,11 | 87,61 | -0,06% | - |
| 09.09.2024 | 87,40 | 88,42 | 86,92 | 87,66 | 0,67% | - |
| 06.09.2024 | 87,92 | 88,19 | 86,83 | 87,08 | -1,11% | - |
| 05.09.2024 | 86,72 | 90,15 | 86,72 | 88,06 | 1,66% | - |
| 04.09.2024 | 85,78 | 86,99 | 85,78 | 86,62 | 0,61% | - |
| 03.09.2024 | 87,97 | 88,13 | 86,02 | 86,10 | -2,86% | - |
| 30.08.2024 | 89,14 | 89,52 | 88,02 | 88,63 | -0,33% | - |
| 29.08.2024 | 88,87 | 89,59 | 88,61 | 88,93 | 0,55% | - |
| 28.08.2024 | 88,61 | 89,35 | 88,25 | 88,44 | -0,58% | - |
| 27.08.2024 | 89,92 | 90,52 | 88,70 | 88,96 | -1,44% | - |
| 26.08.2024 | 89,90 | 91,35 | 89,90 | 90,26 | 0,68% | - |
| 23.08.2024 | 86,18 | 89,65 | 85,94 | 89,65 | 4,69% | - |
| 22.08.2024 | 86,26 | 86,44 | 85,29 | 85,63 | -0,55% | - |
| 21.08.2024 | 85,97 | 86,11 | 85,02 | 86,11 | 0,48% | - |
| 20.08.2024 | 85,42 | 86,02 | 84,60 | 85,70 | 0,44% | - |
| 19.08.2024 | 85,24 | 86,21 | 85,23 | 85,33 | 0,29% | - |
| 16.08.2024 | 86,13 | 86,69 | 84,83 | 85,08 | -1,38% | - |
| 15.08.2024 | 85,76 | 87,43 | 85,71 | 86,28 | 1,74% | - |
| 14.08.2024 | 86,94 | 86,94 | 84,67 | 84,81 | -2,32% | - |
| 13.08.2024 | 85,54 | 86,93 | 85,37 | 86,82 | 1,89% | - |
| 12.08.2024 | 85,39 | 86,05 | 84,73 | 85,21 | -0,09% | - |
| 09.08.2024 | 85,04 | 86,38 | 84,93 | 85,29 | 0,44% | - |
| 08.08.2024 | 84,44 | 85,47 | 84,10 | 84,91 | 1,05% | - |
| 07.08.2024 | 86,58 | 88,92 | 84,03 | 84,03 | -1,92% | - |
| 06.08.2024 | 83,67 | 86,71 | 83,44 | 85,68 | 2,86% | - |
| 05.08.2024 | 84,88 | 84,88 | 82,47 | 83,30 | -3,65% | - |
| 02.08.2024 | 85,34 | 87,38 | 85,11 | 86,45 | 0,11% | - |
| 01.08.2024 | 88,63 | 89,64 | 85,73 | 86,35 | -2,60% | - |
| 31.07.2024 | 88,17 | 89,78 | 87,99 | 88,65 | 1,16% | - |
| 30.07.2024 | 86,96 | 88,67 | 86,70 | 87,64 | 1,06% | - |
| 29.07.2024 | 88,07 | 88,07 | 85,95 | 86,72 | -1,29% | - |
| 26.07.2024 | 85,55 | 88,24 | 85,15 | 87,86 | 3,73% | - |
| 25.07.2024 | 79,36 | 85,24 | 78,72 | 84,70 | 6,85% | - |
| 24.07.2024 | 78,54 | 79,65 | 78,54 | 79,27 | 0,27% | - |
| 23.07.2024 | 79,14 | 79,54 | 77,76 | 79,05 | -0,47% | - |
| 22.07.2024 | 79,45 | 80,25 | 79,43 | 79,43 | 0,34% | - |
| 19.07.2024 | 78,89 | 79,72 | 78,47 | 79,16 | 0,43% | - |
| 18.07.2024 | 80,70 | 81,18 | 78,64 | 78,82 | -2,81% | - |
| 17.07.2024 | 77,62 | 81,11 | 77,62 | 81,10 | 3,93% | - |
| 16.07.2024 | 76,56 | 78,03 | 75,85 | 78,03 | 2,59% | - |
| 15.07.2024 | 77,66 | 77,99 | 76,05 | 76,06 | -1,47% | - |
| 12.07.2024 | 78,37 | 78,37 | 77,04 | 77,20 | -0,63% | - |
| 11.07.2024 | 76,15 | 77,94 | 75,55 | 77,69 | 3,85% | - |
| 10.07.2024 | 75,16 | 75,16 | 74,22 | 74,81 | -0,06% | - |
| 09.07.2024 | 74,56 | 75,34 | 74,03 | 74,86 | 0,29% | - |
| 08.07.2024 | 75,18 | 75,18 | 74,04 | 74,64 | -0,08% | - |
| 05.07.2024 | 74,94 | 75,83 | 74,60 | 74,70 | -1,96% | - |
| 03.07.2024 | 75,63 | 77,03 | 75,39 | 76,20 | 0,91% | - |
| 02.07.2024 | 76,94 | 76,94 | 75,05 | 75,51 | -1,66% | - |
| 01.07.2024 | 77,00 | 77,67 | 76,65 | 76,78 | -0,13% | - |
| 28.06.2024 | 77,69 | 77,77 | 76,66 | 76,88 | -0,54% | - |
| 27.06.2024 | 77,07 | 77,49 | 76,58 | 77,30 | 0,43% | - |