81,190$
-0,31%
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 | 81,74 | 81,76 | 80,55 | 81,23 | -0,26% | 145.775,00 |
| 16.05.2024 | 81,60 | 82,49 | 80,89 | 81,44 | -0,43% | 165.345,00 |
| 15.05.2024 | 79,42 | 82,60 | 79,11 | 81,79 | 3,37% | 148.400,00 |
| 14.05.2024 | 78,95 | 79,63 | 78,73 | 79,12 | 0,85% | 80.770,00 |
| 13.05.2024 | 78,52 | 78,90 | 78,28 | 78,45 | 0,28% | 87.691,00 |
| 10.05.2024 | 80,08 | 80,10 | 78,08 | 78,23 | -1,77% | 120.136,00 |
| 09.05.2024 | 79,69 | 80,07 | 78,43 | 79,64 | -0,19% | 125.577,00 |
| 08.05.2024 | 77,19 | 79,80 | 77,19 | 79,79 | 3,09% | 150.107,00 |
| 07.05.2024 | 78,06 | 78,60 | 77,13 | 77,40 | -1,06% | 134.093,00 |
| 06.05.2024 | 79,18 | 79,18 | 77,30 | 78,23 | -0,14% | 151.696,00 |
| 03.05.2024 | 79,19 | 79,46 | 78,29 | 78,34 | -0,03% | 187.454,00 |
| 02.05.2024 | 77,98 | 78,56 | 77,45 | 78,36 | 1,74% | 107.491,00 |
| 01.05.2024 | 76,73 | 78,66 | 76,18 | 77,02 | 0,60% | 164.375,00 |
| 30.04.2024 | 76,01 | 77,05 | 75,47 | 76,56 | -0,27% | 228.373,00 |
| 29.04.2024 | 79,00 | 79,36 | 76,22 | 76,77 | -2,42% | 257.868,00 |
| 26.04.2024 | 79,33 | 79,54 | 78,46 | 78,67 | -0,28% | 156.359,00 |
| 25.04.2024 | 77,70 | 79,20 | 76,15 | 78,89 | 0,31% | 267.354,00 |
| 24.04.2024 | 82,05 | 82,05 | 77,94 | 78,65 | 0,05% | 262.693,00 |
| 23.04.2024 | 78,42 | 79,55 | 78,17 | 78,61 | 0,24% | 195.398,00 |
| 22.04.2024 | 77,35 | 78,91 | 77,12 | 78,42 | 1,36% | 175.060,00 |
| 19.04.2024 | 78,08 | 79,03 | 76,76 | 77,37 | -1,11% | 249.750,00 |
| 18.04.2024 | 78,14 | 78,98 | 77,46 | 78,24 | 0,31% | 183.230,00 |
| 17.04.2024 | 78,47 | 79,14 | 77,98 | 78,00 | 0,09% | 143.410,00 |
| 16.04.2024 | 77,60 | 78,91 | 76,15 | 77,93 | -0,75% | 191.506,00 |
| 15.04.2024 | 79,08 | 79,98 | 77,57 | 78,52 | -0,77% | 165.580,00 |
| 12.04.2024 | 81,52 | 81,52 | 78,71 | 79,13 | -3,15% | 201.221,00 |
| 11.04.2024 | 81,06 | 81,95 | 79,38 | 81,70 | 1,18% | 165.622,00 |
| 10.04.2024 | 81,55 | 82,63 | 80,64 | 80,75 | -3,32% | 263.625,00 |
| 09.04.2024 | 79,61 | 84,12 | 79,61 | 83,52 | 2,68% | 155.670,00 |
| 08.04.2024 | 81,85 | 81,85 | 80,57 | 81,34 | -0,07% | 142.033,00 |
| 05.04.2024 | 81,96 | 82,61 | 80,37 | 81,40 | -1,35% | 259.475,00 |
| 04.04.2024 | 83,19 | 84,91 | 81,90 | 82,51 | -0,35% | 205.600,00 |
| 03.04.2024 | 84,81 | 85,41 | 82,65 | 82,80 | -2,43% | 390.337,00 |
| 02.04.2024 | 85,31 | 85,84 | 84,40 | 84,86 | -1,63% | 156.368,00 |
| 01.04.2024 | 86,71 | 86,71 | 84,28 | 86,27 | -0,19% | 117.781,00 |
| 28.03.2024 | 86,51 | 87,16 | 85,08 | 86,43 | -0,41% | 156.303,00 |
| 27.03.2024 | 87,61 | 88,00 | 86,32 | 86,79 | -0,58% | 126.406,00 |
| 26.03.2024 | 87,66 | 88,50 | 87,30 | 87,30 | -0,43% | 82.154,00 |
| 25.03.2024 | 87,50 | 89,57 | 87,24 | 87,68 | 0,48% | 145.935,00 |
| 22.03.2024 | 86,12 | 87,40 | 85,01 | 87,26 | 1,18% | 143.457,00 |
| 21.03.2024 | 85,66 | 86,69 | 85,40 | 86,24 | 1,13% | 98.869,00 |
| 20.03.2024 | 81,65 | 86,19 | 81,65 | 85,28 | 4,17% | 121.204,00 |
| 19.03.2024 | 79,12 | 82,05 | 78,99 | 81,87 | 3,07% | 158.271,00 |
| 18.03.2024 | 81,44 | 81,44 | 79,43 | 79,43 | -2,11% | 117.813,00 |
| 15.03.2024 | 80,83 | 81,82 | 80,27 | 81,14 | 0,47% | 141.917,00 |
| 14.03.2024 | 82,18 | 83,13 | 80,45 | 80,76 | -2,89% | 98.354,00 |
| 13.03.2024 | 81,86 | 83,57 | 81,86 | 83,16 | 2,15% | 110.194,00 |
| 12.03.2024 | 82,81 | 82,98 | 81,37 | 81,41 | -2,40% | 97.055,00 |
| 11.03.2024 | 80,53 | 83,80 | 80,53 | 83,41 | 2,80% | 127.230,00 |
| 08.03.2024 | 80,74 | 82,23 | 80,29 | 81,14 | 0,96% | 101.057,00 |
| 07.03.2024 | 81,65 | 83,00 | 80,26 | 80,37 | -1,57% | 77.300,00 |
| 06.03.2024 | 82,02 | 82,29 | 80,76 | 81,65 | 0,83% | 115.014,00 |
| 05.03.2024 | 83,00 | 84,29 | 80,63 | 80,98 | -3,18% | 113.405,00 |
| 04.03.2024 | 81,52 | 83,87 | 80,87 | 83,64 | 2,46% | 119.089,00 |
| 01.03.2024 | 80,44 | 81,81 | 79,15 | 81,63 | 1,40% | 111.263,00 |
| 29.02.2024 | 80,93 | 81,02 | 79,76 | 80,50 | 0,04% | 121.105,00 |
| 28.02.2024 | 79,36 | 81,51 | 78,30 | 80,47 | 1,68% | 172.313,00 |
| 27.02.2024 | 76,51 | 79,16 | 75,99 | 79,14 | 4,10% | 134.530,00 |
| 26.02.2024 | 76,92 | 76,92 | 74,67 | 76,02 | -1,32% | 174.785,00 |
| 23.02.2024 | 78,18 | 78,18 | 75,72 | 77,04 | -1,51% | 156.562,00 |
| 22.02.2024 | 79,18 | 79,64 | 77,59 | 78,22 | -0,81% | 144.787,00 |
| 21.02.2024 | 78,63 | 81,03 | 78,12 | 78,86 | 0,32% | 171.590,00 |
| 20.02.2024 | 78,62 | 79,10 | 76,96 | 78,61 | -1,36% | 120.696,00 |
| 16.02.2024 | 79,36 | 81,27 | 79,11 | 79,69 | -1,14% | 153.471,00 |
| 15.02.2024 | 77,50 | 81,66 | 76,38 | 80,61 | 2,43% | 192.733,00 |
| 14.02.2024 | 77,98 | 78,93 | 77,14 | 78,70 | 2,43% | 222.777,00 |
| 13.02.2024 | 76,79 | 78,32 | 76,36 | 76,83 | -2,55% | 124.199,00 |
| 12.02.2024 | 78,68 | 80,36 | 78,25 | 78,84 | 0,73% | 333.114,00 |
| 09.02.2024 | 77,30 | 78,29 | 75,99 | 78,27 | 1,18% | 196.529,00 |
| 08.02.2024 | 76,52 | 78,21 | 75,91 | 77,36 | 0,76% | 153.937,00 |
| 07.02.2024 | 77,43 | 77,43 | 76,32 | 76,78 | -0,48% | 78.174,00 |
| 06.02.2024 | 77,44 | 77,64 | 76,77 | 77,15 | -0,71% | 88.751,00 |
| 05.02.2024 | 78,08 | 78,35 | 76,82 | 77,70 | -1,48% | 87.669,00 |
| 02.02.2024 | 79,51 | 79,60 | 78,52 | 78,87 | -2,34% | 81.521,00 |
| 01.02.2024 | 79,70 | 80,99 | 79,59 | 80,76 | 1,56% | 64.284,00 |
| 31.01.2024 | 81,21 | 81,44 | 79,51 | 79,52 | -2,27% | 62.316,00 |
| 30.01.2024 | 80,67 | 82,29 | 80,67 | 81,37 | -0,48% | 58.872,00 |
| 29.01.2024 | 80,44 | 82,22 | 79,96 | 81,76 | 0,90% | 71.422,00 |
| 26.01.2024 | 81,58 | 81,58 | 80,15 | 81,03 | -0,60% | 76.613,00 |
| 25.01.2024 | 80,80 | 81,66 | 80,37 | 81,52 | 1,73% | 67.612,00 |
| 24.01.2024 | 82,15 | 82,77 | 80,07 | 80,13 | -1,16% | 75.509,00 |
| 23.01.2024 | 83,11 | 83,27 | 80,76 | 81,07 | -2,30% | 80.721,00 |
| 22.01.2024 | 83,26 | 83,31 | 82,30 | 82,98 | 0,13% | 57.510,00 |
| 19.01.2024 | 82,29 | 82,95 | 79,88 | 82,87 | 1,23% | 234.280,00 |
| 18.01.2024 | 83,26 | 83,33 | 80,65 | 81,86 | -0,26% | 60.093,00 |
| 17.01.2024 | 83,49 | 83,63 | 81,48 | 82,07 | -3,56% | 119.036,00 |
| 16.01.2024 | 86,47 | 86,75 | 84,74 | 85,10 | -0,89% | 81.095,00 |
| 12.01.2024 | 87,24 | 87,36 | 84,91 | 85,86 | -0,43% | 84.312,00 |
| 11.01.2024 | 86,46 | 86,63 | 84,98 | 86,23 | 0,89% | 75.910,00 |
| 10.01.2024 | 85,88 | 86,34 | 84,88 | 85,47 | -1,01% | 93.103,00 |
| 09.01.2024 | 85,76 | 87,63 | 85,76 | 86,34 | -0,76% | 114.430,00 |
| 08.01.2024 | 84,88 | 87,18 | 84,73 | 87,00 | 1,93% | 80.833,00 |
| 05.01.2024 | 83,59 | 85,52 | 82,83 | 85,35 | 2,23% | 79.997,00 |
| 04.01.2024 | 83,36 | 83,80 | 82,66 | 83,49 | -0,06% | 90.654,00 |
| 03.01.2024 | 83,38 | 84,24 | 82,56 | 83,54 | -1,18% | 96.429,00 |
| 02.01.2024 | 84,86 | 86,39 | 84,01 | 84,54 | -1,22% | 89.361,00 |
| 29.12.2023 | 85,29 | 86,48 | 85,29 | 85,58 | -0,44% | 77.684,00 |
| 28.12.2023 | 85,60 | 86,42 | 85,48 | 85,96 | -0,32% | 51.976,00 |
| 27.12.2023 | 87,47 | 87,99 | 86,01 | 86,24 | -0,60% | 93.629,00 |
| 26.12.2023 | 85,80 | 87,53 | 85,80 | 86,76 | 1,32% | 100.993,00 |