74,428$
-0,59%
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 | 75,02 | 75,02 | 74,07 | 74,45 | -0,57% | - |
| 14.08.2025 | 75,39 | 75,39 | 73,69 | 74,87 | -1,41% | - |
| 13.08.2025 | 72,71 | 75,95 | 72,44 | 75,95 | 5,08% | - |
| 12.08.2025 | 71,17 | 72,36 | 70,49 | 72,27 | 1,88% | - |
| 11.08.2025 | 71,68 | 71,68 | 70,39 | 70,94 | -0,87% | - |
| 08.08.2025 | 72,07 | 72,95 | 71,35 | 71,57 | -0,57% | - |
| 07.08.2025 | 72,32 | 72,82 | 71,82 | 71,98 | 0,04% | - |
| 06.08.2025 | 71,70 | 72,01 | 71,32 | 71,95 | 0,34% | - |
| 05.08.2025 | 69,92 | 71,87 | 69,92 | 71,70 | 1,96% | - |
| 04.08.2025 | 69,98 | 70,68 | 69,97 | 70,33 | 0,79% | - |
| 01.08.2025 | 68,55 | 70,20 | 68,55 | 69,77 | 0,53% | - |
| 31.07.2025 | 69,45 | 69,88 | 69,04 | 69,41 | -0,19% | - |
| 30.07.2025 | 71,59 | 71,59 | 69,26 | 69,54 | -2,71% | - |
| 29.07.2025 | 70,82 | 71,48 | 70,12 | 71,48 | 1,25% | - |
| 28.07.2025 | 72,37 | 72,37 | 70,34 | 70,60 | -2,13% | - |
| 25.07.2025 | 71,08 | 72,27 | 70,94 | 72,14 | 1,16% | - |
| 24.07.2025 | 74,75 | 74,75 | 71,09 | 71,31 | -5,69% | - |
| 23.07.2025 | 75,42 | 76,31 | 75,14 | 75,61 | 0,90% | - |
| 22.07.2025 | 72,54 | 74,98 | 72,54 | 74,93 | 3,28% | - |
| 21.07.2025 | 75,41 | 75,57 | 72,55 | 72,56 | -1,87% | - |
| 18.07.2025 | 75,03 | 75,09 | 73,39 | 73,94 | -0,90% | - |
| 17.07.2025 | 73,74 | 74,68 | 73,74 | 74,61 | 1,25% | - |
| 16.07.2025 | 74,03 | 74,03 | 72,63 | 73,69 | -0,25% | - |
| 15.07.2025 | 75,51 | 75,62 | 73,88 | 73,88 | -1,87% | - |
| 14.07.2025 | 75,51 | 75,69 | 74,98 | 75,28 | -0,87% | - |
| 11.07.2025 | 77,51 | 77,51 | 75,84 | 75,95 | -2,51% | - |
| 10.07.2025 | 75,69 | 78,42 | 75,56 | 77,90 | 2,91% | - |
| 09.07.2025 | 76,17 | 76,17 | 75,21 | 75,70 | -0,08% | - |
| 08.07.2025 | 75,08 | 75,89 | 74,92 | 75,76 | 1,67% | - |
| 07.07.2025 | 75,75 | 75,85 | 74,34 | 74,51 | -1,55% | - |
| 03.07.2025 | 77,44 | 77,44 | 75,68 | 75,69 | -1,80% | - |
| 02.07.2025 | 75,66 | 77,44 | 75,66 | 77,08 | 1,57% | - |
| 01.07.2025 | 72,97 | 76,69 | 72,97 | 75,89 | 3,45% | - |
| 30.06.2025 | 73,41 | 73,70 | 72,45 | 73,36 | 0,25% | - |
| 27.06.2025 | 74,39 | 74,39 | 72,49 | 73,17 | -1,21% | - |
| 26.06.2025 | 73,99 | 74,91 | 73,75 | 74,07 | 0,24% | - |
| 25.06.2025 | 74,93 | 74,93 | 73,90 | 73,90 | -1,25% | - |
| 24.06.2025 | 76,25 | 76,25 | 74,83 | 74,83 | -0,93% | - |
| 23.06.2025 | 73,06 | 75,55 | 73,06 | 75,54 | 3,23% | - |
| 20.06.2025 | 74,24 | 74,74 | 72,89 | 73,17 | -1,07% | - |
| 18.06.2025 | 72,77 | 74,86 | 72,77 | 73,97 | 1,60% | - |
| 17.06.2025 | 74,22 | 74,53 | 72,62 | 72,80 | -2,37% | - |
| 16.06.2025 | 76,61 | 77,23 | 74,56 | 74,57 | -1,92% | - |
| 13.06.2025 | 76,06 | 76,58 | 75,22 | 76,02 | -0,88% | - |
| 12.06.2025 | 76,63 | 77,09 | 75,81 | 76,70 | 0,52% | - |
| 11.06.2025 | 77,18 | 77,62 | 76,06 | 76,30 | -0,66% | - |
| 10.06.2025 | 76,08 | 77,24 | 76,08 | 76,81 | 1,28% | - |
| 09.06.2025 | 75,21 | 76,00 | 74,95 | 75,84 | 1,25% | - |
| 06.06.2025 | 76,37 | 76,37 | 74,56 | 74,91 | -0,87% | - |
| 05.06.2025 | 74,53 | 75,80 | 74,53 | 75,57 | 1,26% | - |
| 04.06.2025 | 73,49 | 74,96 | 73,36 | 74,63 | 1,58% | - |
| 03.06.2025 | 73,93 | 74,32 | 73,46 | 73,47 | -0,51% | - |
| 02.06.2025 | 73,49 | 73,95 | 72,99 | 73,84 | 0,17% | - |
| 30.05.2025 | 73,49 | 74,43 | 73,30 | 73,72 | -0,03% | - |
| 29.05.2025 | 73,01 | 73,94 | 72,98 | 73,74 | 1,29% | - |
| 28.05.2025 | 74,38 | 74,44 | 72,80 | 72,80 | -2,27% | - |
| 27.05.2025 | 74,28 | 74,93 | 74,10 | 74,49 | 1,68% | - |
| 23.05.2025 | 72,37 | 73,72 | 72,37 | 73,26 | -0,11% | - |
| 22.05.2025 | 73,30 | 73,81 | 73,24 | 73,34 | -0,29% | - |
| 21.05.2025 | 73,97 | 75,04 | 73,52 | 73,56 | -1,17% | - |
| 20.05.2025 | 76,28 | 76,28 | 74,32 | 74,43 | -1,95% | - |
| 19.05.2025 | 74,88 | 76,00 | 74,45 | 75,91 | 1,11% | - |
| 16.05.2025 | 74,74 | 75,57 | 74,58 | 75,07 | 0,64% | - |
| 15.05.2025 | 73,73 | 74,71 | 73,69 | 74,60 | 1,05% | - |
| 14.05.2025 | 76,47 | 76,47 | 73,31 | 73,82 | -3,72% | - |
| 13.05.2025 | 76,26 | 76,86 | 75,14 | 76,68 | 1,14% | - |
| 12.05.2025 | 74,58 | 77,44 | 74,58 | 75,81 | 1,51% | - |
| 09.05.2025 | 74,74 | 74,97 | 73,82 | 74,69 | 0,17% | - |
| 08.05.2025 | 74,65 | 74,84 | 73,95 | 74,56 | 0,48% | - |
| 07.05.2025 | 74,35 | 74,85 | 73,85 | 74,20 | 0,13% | - |
| 06.05.2025 | 73,68 | 74,12 | 73,39 | 74,11 | -0,21% | - |
| 05.05.2025 | 74,32 | 75,30 | 73,79 | 74,26 | -0,82% | - |
| 02.05.2025 | 74,89 | 75,56 | 74,69 | 74,87 | 1,29% | - |
| 30.04.2025 | 72,55 | 73,92 | 71,81 | 73,92 | 0,86% | - |
| 29.04.2025 | 74,71 | 74,71 | 73,25 | 73,29 | -2,14% | - |
| 28.04.2025 | 73,57 | 74,91 | 73,57 | 74,89 | 1,86% | - |
| 25.04.2025 | 72,36 | 73,62 | 71,76 | 73,52 | 1,05% | - |
| 24.04.2025 | 73,12 | 73,86 | 72,37 | 72,76 | -0,41% | - |
| 23.04.2025 | 76,26 | 77,78 | 72,69 | 73,06 | -1,76% | - |
| 22.04.2025 | 73,18 | 74,74 | 72,98 | 74,37 | 1,47% | - |
| 17.04.2025 | 73,30 | 73,72 | 73,09 | 73,29 | 0,80% | - |
| 16.04.2025 | 72,98 | 74,00 | 72,39 | 72,70 | -0,54% | - |
| 15.04.2025 | 74,39 | 75,21 | 73,04 | 73,09 | -1,94% | - |
| 14.04.2025 | 76,19 | 76,19 | 74,50 | 74,54 | -1,04% | - |
| 11.04.2025 | 74,24 | 75,64 | 73,85 | 75,33 | 1,62% | - |
| 10.04.2025 | 75,65 | 75,65 | 72,97 | 74,13 | -2,06% | - |
| 09.04.2025 | 71,37 | 76,16 | 69,84 | 75,68 | 6,72% | - |
| 08.04.2025 | 72,05 | 73,56 | 70,54 | 70,92 | 0,68% | - |
| 07.04.2025 | 72,87 | 74,03 | 70,11 | 70,44 | -4,16% | - |
| 04.04.2025 | 72,62 | 73,73 | 71,30 | 73,50 | -1,02% | - |
| 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% | - |