78,969$
-1,68%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 80,80 | 80,80 | 78,57 | 78,96 | -1,69% | - |
| 20.02.2025 | 78,77 | 81,11 | 78,77 | 80,32 | 1,85% | - |
| 19.02.2025 | 79,73 | 79,82 | 78,57 | 78,86 | -1,95% | - |
| 18.02.2025 | 79,80 | 80,60 | 79,10 | 80,42 | 0,91% | - |
| 17.02.2025 | 79,84 | 79,84 | 79,67 | 79,70 | -0,52% | - |
| 14.02.2025 | 80,77 | 82,12 | 80,11 | 80,11 | -0,40% | - |
| 13.02.2025 | 84,09 | 84,09 | 80,28 | 80,44 | -4,16% | - |
| 12.02.2025 | 84,10 | 84,16 | 83,12 | 83,93 | -1,41% | - |
| 11.02.2025 | 85,36 | 86,16 | 85,02 | 85,13 | -0,92% | - |
| 10.02.2025 | 85,71 | 86,76 | 85,49 | 85,92 | 0,71% | - |
| 07.02.2025 | 85,83 | 85,85 | 84,73 | 85,31 | -0,53% | - |
| 06.02.2025 | 84,67 | 85,77 | 84,57 | 85,77 | 1,67% | - |
| 05.02.2025 | 84,83 | 85,07 | 83,62 | 84,35 | -0,29% | - |
| 04.02.2025 | 84,34 | 85,58 | 84,34 | 84,60 | -0,07% | - |
| 03.02.2025 | 84,85 | 85,13 | 82,70 | 84,66 | -2,46% | - |
| 31.01.2025 | 87,87 | 88,61 | 86,79 | 86,80 | -1,30% | - |
| 30.01.2025 | 88,40 | 88,88 | 87,09 | 87,94 | 0,34% | - |
| 29.01.2025 | 87,44 | 88,16 | 86,90 | 87,64 | 0,09% | - |
| 28.01.2025 | 90,67 | 90,67 | 87,45 | 87,56 | -3,59% | - |
| 27.01.2025 | 90,99 | 91,53 | 89,95 | 90,82 | -0,64% | - |
| 24.01.2025 | 92,02 | 92,22 | 90,56 | 91,41 | -0,58% | - |
| 23.01.2025 | 90,50 | 92,84 | 90,50 | 91,94 | 1,11% | - |
| 22.01.2025 | 91,94 | 91,94 | 90,14 | 90,93 | -1,26% | - |
| 21.01.2025 | 90,18 | 92,16 | 90,09 | 92,09 | 2,32% | - |
| 17.01.2025 | 89,09 | 90,94 | 89,01 | 90,00 | 1,49% | - |
| 16.01.2025 | 88,08 | 88,69 | 86,91 | 88,68 | 0,18% | - |
| 15.01.2025 | 87,62 | 89,33 | 87,00 | 88,52 | 2,48% | - |
| 14.01.2025 | 85,45 | 87,68 | 85,45 | 86,38 | 1,45% | - |
| 13.01.2025 | 84,37 | 85,61 | 83,87 | 85,14 | 0,54% | - |
| 10.01.2025 | 84,89 | 85,78 | 84,18 | 84,68 | -0,58% | - |
| 08.01.2025 | 87,88 | 87,88 | 82,40 | 85,18 | -3,45% | - |
| 07.01.2025 | 89,95 | 90,36 | 88,03 | 88,23 | -1,68% | - |
| 06.01.2025 | 88,00 | 90,76 | 88,00 | 89,73 | 2,83% | - |
| 03.01.2025 | 86,93 | 87,72 | 86,93 | 87,26 | 0,42% | - |
| 02.01.2025 | 86,93 | 87,50 | 86,66 | 86,90 | 0,47% | - |
| 27.12.2024 | 87,25 | 87,54 | 86,22 | 86,49 | -0,46% | - |
| 23.12.2024 | 85,54 | 87,08 | 85,54 | 86,89 | 1,20% | - |
| 20.12.2024 | 84,38 | 86,43 | 84,12 | 85,86 | 1,49% | - |
| 19.12.2024 | 85,49 | 85,57 | 84,18 | 84,60 | -0,30% | - |
| 18.12.2024 | 88,02 | 88,28 | 84,64 | 84,85 | -3,32% | - |
| 17.12.2024 | 87,63 | 87,96 | 86,68 | 87,76 | -0,10% | - |
| 16.12.2024 | 89,44 | 89,44 | 87,67 | 87,85 | -1,90% | - |
| 13.12.2024 | 92,23 | 92,23 | 89,49 | 89,55 | -2,89% | - |
| 12.12.2024 | 92,84 | 93,95 | 92,14 | 92,22 | -0,79% | - |
| 11.12.2024 | 92,95 | 93,52 | 92,26 | 92,95 | 0,55% | - |
| 10.12.2024 | 93,38 | 93,44 | 92,13 | 92,44 | -0,84% | - |
| 09.12.2024 | 94,44 | 95,56 | 93,10 | 93,23 | -0,45% | - |
| 06.12.2024 | 95,84 | 95,84 | 92,49 | 93,65 | -2,15% | - |
| 05.12.2024 | 94,83 | 96,01 | 94,82 | 95,70 | 1,20% | - |
| 04.12.2024 | 94,96 | 95,37 | 93,77 | 94,57 | -0,45% | - |
| 03.12.2024 | 94,16 | 95,15 | 93,60 | 95,00 | 0,60% | - |
| 02.12.2024 | 98,82 | 98,82 | 94,43 | 94,43 | -4,56% | - |
| 29.11.2024 | 98,69 | 98,95 | 98,25 | 98,94 | 1,15% | - |
| 27.11.2024 | 98,70 | 99,39 | 97,42 | 97,82 | -0,55% | - |
| 26.11.2024 | 98,57 | 98,57 | 96,85 | 98,36 | -1,39% | - |
| 25.11.2024 | 95,13 | 100,21 | 95,13 | 99,75 | 6,18% | - |
| 22.11.2024 | 95,69 | 95,75 | 93,94 | 93,94 | -1,56% | - |
| 21.11.2024 | 93,96 | 96,27 | 93,96 | 95,43 | 1,97% | - |
| 20.11.2024 | 92,02 | 94,30 | 91,93 | 93,59 | 1,06% | - |
| 19.11.2024 | 92,32 | 92,94 | 92,04 | 92,62 | -0,34% | - |
| 18.11.2024 | 92,15 | 93,70 | 91,50 | 92,93 | 1,42% | - |
| 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% | - |