74,750€
-0,33%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 74,93 | 75,20 | 74,15 | 74,75 | -0,33% | - |
| 16.05.2024 | 74,75 | 75,00 | 74,75 | 75,00 | 0,00% | 2,00 |
| 15.05.2024 | 73,50 | 75,00 | 73,50 | 75,00 | 2,56% | 201,00 |
| 14.05.2024 | 72,68 | 73,60 | 72,65 | 73,13 | 0,17% | - |
| 13.05.2024 | 72,65 | 73,10 | 72,43 | 73,00 | -0,48% | - |
| 10.05.2024 | 74,00 | 74,23 | 73,03 | 73,35 | -0,68% | - |
| 09.05.2024 | 73,85 | 73,85 | 73,85 | 73,85 | 0,20% | 1,00 |
| 08.05.2024 | 72,75 | 73,70 | 72,75 | 73,70 | 2,50% | 175,00 |
| 07.05.2024 | 73,05 | 73,05 | 71,90 | 71,90 | -0,55% | 17,00 |
| 06.05.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -1,23% | 8,00 |
| 03.05.2024 | 73,45 | 73,45 | 73,20 | 73,20 | 0,90% | 84,00 |
| 02.05.2024 | 71,45 | 72,55 | 71,45 | 72,55 | 1,61% | 11,00 |
| 30.04.2024 | 71,58 | 71,75 | 70,28 | 71,40 | -1,65% | - |
| 29.04.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -1,56% | 82,00 |
| 26.04.2024 | 73,43 | 74,35 | 73,25 | 73,75 | 1,37% | - |
| 25.04.2024 | 72,75 | 72,75 | 72,75 | 72,75 | -2,51% | 1,00 |
| 24.04.2024 | 73,48 | 76,40 | 72,98 | 74,63 | 1,12% | - |
| 23.04.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 2,07% | 1,00 |
| 22.04.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,62% | 35,00 |
| 19.04.2024 | 72,75 | 72,75 | 72,75 | 72,75 | 0,21% | 70,00 |
| 18.04.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,42% | 2,00 |
| 17.04.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 1,71% | 68,00 |
| 16.04.2024 | 73,85 | 73,93 | 71,58 | 73,15 | -1,42% | - |
| 15.04.2024 | 74,85 | 74,85 | 74,20 | 74,20 | -2,30% | 12,00 |
| 11.04.2024 | 75,95 | 75,95 | 75,95 | 75,95 | -1,30% | 1,00 |
| 09.04.2024 | 75,85 | 76,95 | 75,85 | 76,95 | 3,08% | 147,00 |
| 08.04.2024 | 75,50 | 75,50 | 74,65 | 74,65 | -1,84% | 97,00 |
| 04.04.2024 | 76,05 | 76,05 | 76,05 | 76,05 | -0,98% | 1,00 |
| 03.04.2024 | 77,45 | 77,55 | 76,80 | 76,80 | -4,83% | 105,00 |
| 02.04.2024 | 80,70 | 80,70 | 80,70 | 80,70 | 0,75% | 1,00 |
| 27.03.2024 | 80,24 | 80,24 | 80,10 | 80,10 | -0,87% | 199,00 |
| 26.03.2024 | 80,68 | 80,80 | 80,68 | 80,80 | -1,58% | 640,00 |
| 25.03.2024 | 80,70 | 82,10 | 80,70 | 82,10 | 2,62% | 391,00 |
| 22.03.2024 | 78,90 | 80,00 | 78,90 | 80,00 | 2,64% | 146,00 |
| 20.03.2024 | 75,88 | 77,94 | 75,88 | 77,94 | 4,93% | 83,00 |
| 18.03.2024 | 74,28 | 74,28 | 74,28 | 74,28 | -0,54% | 22,00 |
| 15.03.2024 | 74,58 | 74,68 | 74,58 | 74,68 | -0,13% | 9,00 |
| 14.03.2024 | 74,98 | 74,98 | 74,78 | 74,78 | -1,14% | 14,00 |
| 13.03.2024 | 75,64 | 75,64 | 75,64 | 75,64 | -2,12% | 11,00 |
| 12.03.2024 | 76,76 | 77,28 | 76,76 | 77,28 | 1,79% | 70,00 |
| 11.03.2024 | 73,52 | 75,92 | 73,52 | 75,92 | 1,99% | 41,00 |
| 07.03.2024 | 75,52 | 75,52 | 74,44 | 74,44 | -0,53% | 11,00 |
| 06.03.2024 | 74,84 | 74,84 | 74,84 | 74,84 | -0,56% | 86,00 |
| 01.03.2024 | 74,82 | 75,26 | 74,82 | 75,26 | 1,70% | 26,00 |
| 29.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,70% | 5,00 |
| 28.02.2024 | 73,00 | 74,52 | 73,00 | 74,52 | 6,46% | 31,00 |
| 27.02.2024 | 69,64 | 70,00 | 69,38 | 70,00 | 0,98% | 37,00 |
| 26.02.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -2,37% | 14,00 |
| 23.02.2024 | 72,68 | 72,68 | 71,00 | 71,00 | -2,63% | 501,00 |
| 22.02.2024 | 71,72 | 72,92 | 71,72 | 72,92 | 0,77% | 26,00 |
| 21.02.2024 | 72,36 | 72,36 | 72,36 | 72,36 | 0,11% | 24,00 |
| 20.02.2024 | 73,36 | 73,36 | 72,28 | 72,28 | -1,31% | 155,00 |
| 19.02.2024 | 73,24 | 73,24 | 73,24 | 73,24 | -0,33% | 13,00 |
| 16.02.2024 | 75,26 | 75,26 | 73,48 | 73,48 | -1,61% | 25,00 |
| 15.02.2024 | 73,76 | 74,68 | 73,76 | 74,68 | 3,64% | 55,00 |
| 13.02.2024 | 73,68 | 73,68 | 72,06 | 72,06 | -0,39% | 22,00 |
| 12.02.2024 | 72,34 | 72,34 | 72,34 | 72,34 | 1,29% | 25,00 |
| 09.02.2024 | 71,42 | 71,42 | 71,42 | 71,42 | 0,39% | 80,00 |
| 07.02.2024 | 72,16 | 72,18 | 71,14 | 71,14 | -1,06% | 121,00 |
| 06.02.2024 | 71,90 | 71,90 | 71,90 | 71,90 | -0,96% | 18,00 |
| 05.02.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,13% | 1,00 |
| 01.02.2024 | 74,26 | 74,26 | 74,18 | 74,18 | -0,11% | 7,00 |
| 26.01.2024 | 74,26 | 74,26 | 74,26 | 74,26 | 1,61% | 15,00 |
| 25.01.2024 | 73,08 | 73,08 | 73,08 | 73,08 | -4,55% | 1,00 |
| 23.01.2024 | 76,56 | 76,56 | 76,56 | 76,56 | 1,94% | 1,00 |
| 22.01.2024 | 75,30 | 75,70 | 75,10 | 75,10 | 0,54% | 191,00 |
| 19.01.2024 | 75,02 | 75,02 | 74,70 | 74,70 | -1,40% | 101,00 |
| 17.01.2024 | 77,30 | 77,30 | 75,76 | 75,76 | -3,81% | 25,00 |
| 15.01.2024 | 78,76 | 78,76 | 78,76 | 78,76 | 0,87% | 1,00 |
| 12.01.2024 | 78,24 | 78,34 | 78,08 | 78,08 | 0,10% | 50,00 |
| 11.01.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 0,28% | 13,00 |
| 10.01.2024 | 78,00 | 78,00 | 77,78 | 77,78 | -2,77% | 32,00 |
| 09.01.2024 | 79,88 | 80,00 | 79,88 | 80,00 | 1,27% | 135,00 |
| 08.01.2024 | 78,44 | 79,00 | 78,44 | 79,00 | 4,00% | 21,00 |
| 05.01.2024 | 75,98 | 75,98 | 75,66 | 75,96 | -1,15% | 116,00 |
| 03.01.2024 | 76,84 | 76,84 | 76,84 | 76,84 | -1,16% | 12,00 |
| 02.01.2024 | 78,04 | 78,36 | 77,74 | 77,74 | 1,09% | 358,00 |
| 29.12.2023 | 77,10 | 77,10 | 76,90 | 76,90 | -1,13% | 18,00 |
| 28.12.2023 | 76,96 | 77,78 | 76,96 | 77,78 | -1,79% | 21,00 |
| 27.12.2023 | 79,20 | 79,20 | 79,20 | 79,20 | 2,06% | 3,00 |
| 22.12.2023 | 76,66 | 77,60 | 76,66 | 77,60 | 0,00% | 47,00 |
| 21.12.2023 | 76,18 | 77,60 | 76,18 | 77,60 | 0,60% | 187,00 |
| 20.12.2023 | 77,24 | 77,50 | 77,14 | 77,14 | -0,44% | 372,00 |
| 19.12.2023 | 72,40 | 77,48 | 72,40 | 77,48 | 10,34% | 338,00 |
| 18.12.2023 | 70,56 | 70,56 | 70,22 | 70,22 | -0,11% | 77,00 |
| 15.12.2023 | 72,62 | 72,62 | 70,30 | 70,30 | -2,12% | 27,00 |
| 14.12.2023 | 71,36 | 71,82 | 71,36 | 71,82 | 4,94% | 57,00 |
| 11.12.2023 | 69,54 | 69,54 | 68,44 | 68,44 | -2,12% | 194,00 |
| 08.12.2023 | 70,22 | 70,22 | 69,92 | 69,92 | -3,51% | 36,00 |
| 07.12.2023 | 72,46 | 72,46 | 72,46 | 72,46 | 0,50% | 2,00 |
| 05.12.2023 | 72,44 | 72,44 | 71,64 | 72,10 | 4,74% | 150,00 |
| 01.12.2023 | 67,42 | 68,84 | 67,42 | 68,84 | -0,49% | 83,00 |
| 28.11.2023 | 69,18 | 69,18 | 69,18 | 69,18 | 0,41% | 25,00 |
| 24.11.2023 | 68,90 | 68,90 | 68,90 | 68,90 | -0,83% | 1,00 |
| 23.11.2023 | 70,88 | 70,88 | 69,48 | 69,48 | -0,29% | 16,00 |
| 20.11.2023 | 69,68 | 69,68 | 69,68 | 69,68 | -1,11% | 25,00 |
| 17.11.2023 | 70,46 | 70,46 | 70,46 | 70,46 | -1,87% | 12,00 |
| 16.11.2023 | 71,60 | 71,80 | 71,60 | 71,80 | 1,84% | 6,00 |
| 15.11.2023 | 70,50 | 70,50 | 70,50 | 70,50 | 3,52% | 1,00 |
| 09.11.2023 | 68,10 | 68,10 | 68,10 | 68,10 | -0,61% | 75,00 |