74,254$
-5,69%
Echtzeit-Aktienkurs WEST FRASER TIMBER CO.LTD
Bid:
Ask:
Aktienkurse zur WEST FRASER TIMBER CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 79,54 | 79,54 | 74,25 | 74,25 | -5,69% | - |
| 02.04.2025 | 77,44 | 78,77 | 77,44 | 78,74 | 1,02% | - |
| 01.04.2025 | 76,73 | 79,13 | 76,66 | 77,94 | 1,11% | - |
| 31.03.2025 | 74,96 | 77,34 | 74,52 | 77,08 | 1,85% | - |
| 28.03.2025 | 76,97 | 77,14 | 74,91 | 75,69 | -1,79% | - |
| 27.03.2025 | 76,83 | 77,70 | 76,53 | 77,07 | 0,24% | - |
| 26.03.2025 | 78,08 | 78,81 | 76,79 | 76,88 | -1,59% | - |
| 25.03.2025 | 77,55 | 78,42 | 77,21 | 78,12 | 0,69% | - |
| 24.03.2025 | 76,25 | 78,26 | 76,25 | 77,58 | 2,32% | - |
| 21.03.2025 | 76,21 | 76,30 | 75,29 | 75,82 | -1,52% | - |
| 20.03.2025 | 76,97 | 77,42 | 76,88 | 76,99 | -0,70% | - |
| 19.03.2025 | 78,22 | 78,57 | 76,93 | 77,53 | -0,63% | - |
| 18.03.2025 | 76,92 | 78,13 | 76,92 | 78,03 | 0,91% | - |
| 17.03.2025 | 76,46 | 77,43 | 76,17 | 77,33 | 1,16% | - |
| 14.03.2025 | 76,69 | 77,33 | 76,42 | 76,44 | 0,11% | - |
| 13.03.2025 | 75,58 | 77,22 | 75,53 | 76,36 | 0,92% | - |
| 12.03.2025 | 76,72 | 76,72 | 75,32 | 75,66 | -1,06% | - |
| 11.03.2025 | 77,65 | 77,93 | 75,88 | 76,47 | -1,16% | - |
| 10.03.2025 | 77,04 | 78,91 | 77,04 | 77,36 | -0,82% | - |
| 07.03.2025 | 77,73 | 78,45 | 75,87 | 78,01 | 0,25% | - |
| 06.03.2025 | 77,24 | 78,19 | 77,22 | 77,81 | -0,17% | - |
| 05.03.2025 | 76,02 | 78,51 | 76,02 | 77,94 | 2,64% | - |
| 04.03.2025 | 75,81 | 77,26 | 74,58 | 75,94 | -0,65% | - |
| 03.03.2025 | 79,76 | 80,22 | 76,28 | 76,43 | -3,50% | - |
| 28.02.2025 | 78,56 | 79,41 | 77,80 | 79,20 | 0,73% | - |
| 27.02.2025 | 78,29 | 78,97 | 78,23 | 78,63 | 0,08% | - |
| 26.02.2025 | 78,66 | 80,34 | 78,41 | 78,57 | 0,23% | - |
| 25.02.2025 | 77,72 | 78,66 | 77,06 | 78,39 | 0,79% | - |
| 24.02.2025 | 79,25 | 79,25 | 77,78 | 77,78 | -1,50% | - |
| 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% | - |