78,211$
1,97%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 77,88 | 78,52 | 77,37 | 78,21 | 1,97% | - |
| 30.04.2024 | 76,16 | 76,96 | 75,40 | 76,70 | 0,05% | - |
| 29.04.2024 | 78,94 | 79,19 | 76,28 | 76,66 | -2,54% | - |
| 26.04.2024 | 79,04 | 79,50 | 78,56 | 78,66 | -0,36% | - |
| 25.04.2024 | 77,68 | 79,13 | 76,45 | 78,95 | 0,29% | - |
| 24.04.2024 | 78,72 | 81,00 | 78,05 | 78,72 | 0,11% | - |
| 23.04.2024 | 78,38 | 79,34 | 78,28 | 78,63 | 0,16% | - |
| 22.04.2024 | 77,60 | 78,83 | 77,32 | 78,51 | 1,70% | - |
| 19.04.2024 | 78,12 | 78,92 | 76,90 | 77,20 | -1,38% | - |
| 18.04.2024 | 78,14 | 78,91 | 77,64 | 78,28 | 0,20% | - |
| 17.04.2024 | 78,18 | 78,99 | 78,11 | 78,12 | 0,08% | - |
| 16.04.2024 | 78,17 | 78,70 | 76,27 | 78,06 | -0,54% | - |
| 15.04.2024 | 79,35 | 79,92 | 77,62 | 78,48 | -0,64% | - |
| 12.04.2024 | 81,30 | 81,33 | 78,91 | 78,99 | -3,38% | - |
| 11.04.2024 | 80,88 | 81,89 | 79,45 | 81,75 | 1,18% | - |
| 10.04.2024 | 81,52 | 82,54 | 80,73 | 80,79 | -3,09% | - |
| 09.04.2024 | 81,48 | 84,07 | 81,48 | 83,36 | 2,43% | - |
| 08.04.2024 | 81,92 | 81,95 | 80,65 | 81,39 | 0,06% | - |
| 05.04.2024 | 82,01 | 82,53 | 80,79 | 81,34 | -1,43% | - |
| 04.04.2024 | 83,61 | 84,83 | 81,99 | 82,52 | -0,35% | - |
| 03.04.2024 | 84,95 | 84,95 | 82,70 | 82,81 | -2,37% | - |
| 02.04.2024 | 85,55 | 85,74 | 84,49 | 84,82 | -1,91% | - |
| 28.03.2024 | 86,71 | 87,08 | 85,29 | 86,47 | -0,22% | - |
| 27.03.2024 | 87,83 | 87,83 | 86,45 | 86,66 | -1,01% | - |
| 26.03.2024 | 88,15 | 88,44 | 87,54 | 87,54 | -0,28% | - |
| 25.03.2024 | 87,38 | 89,34 | 87,38 | 87,79 | 0,74% | - |
| 22.03.2024 | 86,17 | 87,17 | 85,15 | 87,14 | 0,98% | - |
| 21.03.2024 | 85,54 | 86,58 | 85,50 | 86,29 | 1,21% | - |
| 20.03.2024 | 81,62 | 86,01 | 81,62 | 85,26 | 4,06% | - |
| 19.03.2024 | 79,21 | 81,98 | 79,21 | 81,93 | 2,89% | - |
| 18.03.2024 | 81,24 | 81,29 | 79,63 | 79,63 | -1,61% | - |
| 15.03.2024 | 80,68 | 81,58 | 80,30 | 80,93 | 0,30% | - |
| 14.03.2024 | 82,86 | 82,93 | 80,61 | 80,69 | -2,92% | - |
| 13.03.2024 | 81,45 | 83,39 | 81,45 | 83,12 | 1,93% | - |
| 12.03.2024 | 83,44 | 83,44 | 81,54 | 81,54 | -2,08% | - |
| 11.03.2024 | 80,91 | 83,63 | 80,91 | 83,27 | 2,46% | - |
| 08.03.2024 | 80,84 | 82,00 | 80,41 | 81,27 | 1,06% | - |
| 07.03.2024 | 82,08 | 82,46 | 80,38 | 80,42 | -1,45% | - |
| 06.03.2024 | 81,64 | 82,02 | 80,75 | 81,61 | 0,81% | - |
| 05.03.2024 | 83,10 | 84,15 | 80,80 | 80,95 | -3,09% | - |
| 04.03.2024 | 81,78 | 83,71 | 81,42 | 83,53 | 2,27% | - |
| 01.03.2024 | 80,56 | 81,72 | 79,36 | 81,68 | 1,87% | - |
| 29.02.2024 | 81,27 | 81,27 | 80,03 | 80,18 | -0,45% | - |
| 28.02.2024 | 78,65 | 81,37 | 78,65 | 80,54 | 1,89% | - |
| 27.02.2024 | 76,44 | 79,05 | 76,12 | 79,05 | 4,09% | - |
| 26.02.2024 | 76,95 | 76,95 | 74,81 | 75,95 | -1,52% | - |
| 23.02.2024 | 78,27 | 78,28 | 75,98 | 77,12 | -1,35% | - |
| 22.02.2024 | 78,93 | 79,47 | 77,69 | 78,18 | -0,76% | - |
| 21.02.2024 | 78,39 | 80,78 | 78,22 | 78,78 | 0,33% | - |
| 20.02.2024 | 79,00 | 79,07 | 77,58 | 78,52 | -1,44% | - |
| 16.02.2024 | 79,65 | 81,16 | 79,17 | 79,67 | -1,15% | - |
| 15.02.2024 | 78,83 | 81,61 | 77,07 | 80,59 | 2,60% | - |
| 14.02.2024 | 77,79 | 78,85 | 77,26 | 78,55 | 2,10% | - |
| 13.02.2024 | 76,58 | 78,19 | 76,36 | 76,93 | -2,49% | - |
| 12.02.2024 | 78,34 | 80,29 | 78,34 | 78,90 | 0,92% | - |
| 09.02.2024 | 77,34 | 78,18 | 76,05 | 78,18 | 1,14% | - |
| 08.02.2024 | 76,78 | 78,04 | 75,90 | 77,30 | 0,67% | - |
| 07.02.2024 | 77,26 | 77,29 | 76,31 | 76,78 | -0,36% | - |
| 06.02.2024 | 77,61 | 77,64 | 76,77 | 77,06 | -0,69% | - |
| 05.02.2024 | 77,97 | 78,24 | 76,97 | 77,60 | -1,70% | - |
| 02.02.2024 | 79,89 | 79,89 | 78,66 | 78,95 | -2,28% | - |
| 01.02.2024 | 80,05 | 80,93 | 79,70 | 80,79 | 1,05% | - |
| 31.01.2024 | 81,41 | 81,41 | 79,68 | 79,95 | -1,87% | - |
| 30.01.2024 | 81,47 | 82,16 | 81,14 | 81,47 | -0,42% | - |
| 29.01.2024 | 81,12 | 82,11 | 80,00 | 81,81 | 0,94% | - |
| 26.01.2024 | 81,71 | 81,71 | 80,18 | 81,05 | -0,61% | - |
| 25.01.2024 | 80,80 | 81,58 | 80,34 | 81,54 | 1,74% | - |
| 24.01.2024 | 81,54 | 82,69 | 80,15 | 80,15 | -1,07% | - |
| 23.01.2024 | 83,11 | 83,31 | 80,88 | 81,02 | -2,41% | - |
| 22.01.2024 | 83,50 | 83,50 | 82,35 | 83,02 | 0,22% | - |
| 19.01.2024 | 81,99 | 82,84 | 79,89 | 82,84 | 1,24% | - |
| 18.01.2024 | 82,30 | 82,76 | 80,70 | 81,83 | -0,45% | - |
| 17.01.2024 | 83,89 | 83,89 | 81,43 | 82,19 | -3,47% | - |
| 16.01.2024 | 86,69 | 86,72 | 84,77 | 85,15 | -0,85% | - |
| 12.01.2024 | 86,82 | 87,21 | 84,93 | 85,88 | -0,40% | - |
| 11.01.2024 | 85,23 | 86,23 | 85,02 | 86,23 | 1,05% | - |
| 10.01.2024 | 86,19 | 86,29 | 84,86 | 85,33 | -1,21% | - |
| 09.01.2024 | 86,08 | 87,60 | 85,90 | 86,37 | -0,76% | - |
| 08.01.2024 | 85,31 | 87,12 | 84,74 | 87,03 | 1,94% | - |
| 05.01.2024 | 83,18 | 85,45 | 83,04 | 85,38 | 2,15% | - |
| 04.01.2024 | 83,45 | 83,70 | 82,67 | 83,59 | 0,04% | - |
| 03.01.2024 | 83,67 | 84,16 | 82,61 | 83,56 | -1,12% | - |
| 02.01.2024 | 85,29 | 86,42 | 84,06 | 84,51 | -1,68% | - |
| 28.12.2023 | 85,90 | 86,28 | 85,58 | 85,95 | -0,28% | - |
| 27.12.2023 | 86,02 | 87,67 | 86,02 | 86,19 | 0,61% | - |
| 22.12.2023 | 85,18 | 85,82 | 84,26 | 85,66 | 0,89% | - |
| 21.12.2023 | 84,44 | 85,74 | 84,24 | 84,91 | 1,27% | - |
| 20.12.2023 | 85,06 | 86,34 | 83,83 | 83,84 | 8,97% | - |
| 18.12.2023 | 77,03 | 77,45 | 76,63 | 76,94 | 0,11% | - |
| 15.12.2023 | 79,05 | 79,23 | 76,65 | 76,86 | -2,67% | - |
| 14.12.2023 | 79,00 | 80,32 | 78,77 | 78,96 | 1,03% | - |
| 13.12.2023 | 73,25 | 78,16 | 72,66 | 78,16 | 6,84% | - |
| 12.12.2023 | 74,33 | 74,33 | 72,82 | 73,16 | -1,68% | - |
| 11.12.2023 | 75,23 | 75,24 | 72,99 | 74,41 | -1,08% | - |
| 08.12.2023 | 76,43 | 76,63 | 74,55 | 75,22 | -1,67% | - |
| 07.12.2023 | 77,79 | 77,85 | 76,48 | 76,50 | -1,48% | - |
| 06.12.2023 | 77,68 | 78,86 | 77,61 | 77,65 | 0,33% | - |
| 05.12.2023 | 78,65 | 78,65 | 76,76 | 77,39 | -1,95% | - |
| 04.12.2023 | 75,34 | 79,63 | 75,29 | 78,93 | 4,61% | - |
| 01.12.2023 | 72,55 | 75,46 | 72,55 | 75,45 | 3,99% | - |