77,079$
1,57%
Echtzeit-Aktienkurs WEST FRASER TIMBER CO.LTD
Bid:
Ask:
Aktienkurse zur WEST FRASER TIMBER CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |