West Fraser Timber

WFG
🏛️ Vereinigte Staaten →
67.73
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:36 69.13 69.13 69.13 69.13 1.5K
09:37 69.30 69.57 69.30 69.46 3.3K
09:41 69.39 69.39 69.39 69.39 1.3K
09:42 69.29 69.29 69.29 69.29 0.6K
09:44 69.35 69.51 69.35 69.51 1.7K
09:48 69.47 69.47 69.47 69.47 0.8K
09:50 69.39 69.39 69.39 69.39 0.1K
09:51 69.31 69.35 69.31 69.35 1.6K
09:55 69.29 69.29 69.29 69.29 1.3K
09:56 69.30 69.34 69.30 69.33 1.7K
10:00 69.19 69.19 69.19 69.19 0.2K
10:01 69.26 69.26 69.26 69.26 0.6K
10:03 69.21 69.21 69.21 69.21 0.1K
10:04 69.34 69.34 69.34 69.34 0.8K
10:05 69.44 69.44 69.44 69.44 0.6K
10:06 69.20 69.20 69.19 69.19 0.8K
10:07 69.18 69.18 69.15 69.15 0.5K
10:08 69.08 69.08 69.08 69.08 1.2K
10:09 69.11 69.11 69.11 69.11 0.3K
10:10 69.13 69.13 69.13 69.13 1.0K
10:11 69.15 69.19 69.15 69.19 2.0K
10:12 69.22 69.32 69.22 69.32 2.7K
10:13 69.38 69.38 69.38 69.38 0.3K
10:17 69.29 69.29 69.29 69.29 3.0K
10:20 69.18 69.18 69.18 69.18 0.3K
10:22 69.18 69.24 69.18 69.24 0.5K
10:23 69.24 69.24 69.24 69.24 1.7K
10:28 69.18 69.18 69.18 69.18 0.1K
10:30 69.26 69.26 69.26 69.26 2.6K
10:33 69.28 69.28 69.28 69.28 0.2K
10:34 69.19 69.19 69.19 69.19 0.5K
10:38 69.18 69.18 69.18 69.18 0.4K
10:40 69.20 69.20 69.20 69.19 0.7K
10:41 69.13 69.13 69.13 69.13 0.3K
10:47 69.12 69.12 69.12 69.11 0.4K
10:50 69.05 69.05 69.03 69.03 1.6K
10:51 68.96 69.08 68.96 69.08 3.0K
10:52 69.07 69.07 69.07 69.07 0.4K
11:02 69.07 69.07 69.07 69.07 0.2K
11:03 69.12 69.12 69.12 69.12 0.9K
11:07 69.01 69.01 68.97 68.97 1.5K
11:08 68.98 68.98 68.98 68.98 0.3K
11:10 69.03 69.03 69.03 69.03 0.2K
11:12 68.99 68.99 68.99 68.99 0.6K
11:15 68.93 68.93 68.93 68.93 0.4K
11:16 68.93 68.93 68.93 68.93 0.6K
11:17 68.94 68.96 68.94 68.96 0.8K
11:18 68.95 68.95 68.95 68.94 0.6K
11:20 68.89 68.89 68.89 68.89 0.8K
11:21 68.87 68.87 68.87 68.87 0.1K
11:24 68.90 68.90 68.90 68.90 0.4K
11:27 68.86 68.86 68.86 68.86 2.3K
11:32 68.92 68.94 68.92 68.94 0.5K
11:39 68.95 68.95 68.95 68.94 0.3K
11:41 68.92 68.95 68.92 68.94 8.5K
11:49 68.91 68.91 68.91 68.91 0.3K
11:51 68.80 68.80 68.80 68.80 0.1K
11:52 68.80 68.91 68.78 68.91 2.3K
11:53 68.90 68.90 68.90 68.90 0.1K
11:54 68.88 68.88 68.88 68.88 6.7K
11:56 68.86 68.86 68.86 68.86 0.8K
11:59 68.84 68.85 68.84 68.85 1.9K
12:05 68.80 68.80 68.80 68.80 0.6K
12:08 68.75 68.75 68.75 68.75 0.6K
12:10 68.74 68.74 68.74 68.74 1.6K
12:13 68.68 68.68 68.68 68.68 10.0K
12:17 68.69 68.69 68.69 68.69 0.4K
12:18 68.77 68.77 68.77 68.77 0.3K
12:19 68.74 68.74 68.74 68.74 0.8K
12:30 68.78 68.78 68.78 68.78 0.3K
12:38 68.86 68.86 68.86 68.86 0.2K
12:39 68.87 68.87 68.87 68.86 0.2K
12:42 68.86 68.86 68.86 68.86 1.5K
12:43 68.85 68.85 68.85 68.85 0.5K
12:44 68.85 68.85 68.85 68.85 0.6K
12:46 68.88 68.88 68.88 68.88 1.0K
12:47 68.86 68.86 68.82 68.82 0.8K
12:50 68.77 68.77 68.77 68.77 1.4K
12:51 68.80 68.80 68.80 68.80 0.2K
12:52 68.78 68.79 68.78 68.79 0.7K
12:55 68.83 68.83 68.83 68.83 0.5K
12:57 68.77 68.77 68.77 68.77 0.3K
13:00 68.75 68.75 68.75 68.75 1.5K
13:07 68.68 68.68 68.68 68.68 0.1K
13:10 68.73 68.73 68.73 68.73 0.3K
13:15 68.75 68.75 68.75 68.75 0.3K
13:16 68.71 68.71 68.71 68.71 1.6K
13:28 68.81 68.81 68.81 68.81 0.8K
13:29 68.81 68.81 68.81 68.81 0.2K
13:30 68.86 69.02 68.86 69.02 1.7K
13:31 69.05 69.05 69.05 69.05 0.4K
13:32 69.17 69.29 69.17 69.29 6.6K
13:49 69.54 69.54 69.44 69.44 1.2K
13:51 69.52 69.52 69.52 69.52 2.1K
13:58 69.28 69.28 69.28 69.28 1.2K
14:03 69.16 69.16 69.16 69.16 0.1K
14:05 69.29 69.29 69.29 69.29 2.0K
14:12 69.28 69.28 69.28 69.28 0.1K
14:13 69.33 69.33 69.33 69.33 1.2K
14:29 69.23 69.23 69.23 69.23 0.7K
14:30 69.25 69.28 69.25 69.25 1.1K
14:33 69.30 69.30 69.30 69.30 0.7K
14:38 69.34 69.34 69.34 69.34 2.0K
14:42 69.29 69.29 69.29 69.29 0.7K
14:48 69.33 69.33 69.33 69.33 1.2K
14:50 69.29 69.33 69.29 69.33 6.0K
14:52 69.39 69.44 69.39 69.44 5.0K
14:53 69.45 69.45 69.45 69.45 0.6K
14:55 69.39 69.39 69.39 69.39 1.8K
14:58 69.36 69.36 69.22 69.22 0.8K
15:00 69.18 69.18 69.18 69.18 0.6K
15:02 69.10 69.10 69.10 69.10 0.3K
15:04 69.05 69.05 69.05 69.05 0.2K
15:07 69.02 69.02 68.96 68.96 1.6K
15:09 69.01 69.01 68.98 68.97 0.8K
15:10 69.02 69.02 69.02 69.02 0.1K
15:11 69.07 69.07 69.07 69.07 0.6K
15:16 69.04 69.04 69.04 69.04 0.2K
15:17 69.05 69.05 69.05 69.05 0.1K
15:19 69.02 69.02 68.98 68.98 1.0K
15:20 69.01 69.04 69.01 69.01 2.3K
15:21 69.07 69.07 69.07 69.07 0.5K
15:22 69.14 69.14 69.14 69.14 0.3K
15:23 69.10 69.10 69.07 69.07 0.9K
15:24 69.08 69.08 69.08 69.08 0.6K
15:27 69.13 69.13 69.13 69.13 0.9K
15:30 69.14 69.14 69.14 69.14 0.8K
15:31 69.14 69.14 69.14 69.14 0.2K
15:32 69.09 69.09 69.09 69.09 3.2K
15:35 69.09 69.09 69.09 69.09 1.0K
15:37 69.10 69.10 69.06 69.07 1.3K
15:38 69.08 69.08 69.08 69.08 0.1K
15:39 69.08 69.15 69.08 69.11 4.3K
15:40 69.15 69.15 69.11 69.11 1.4K
15:41 69.11 69.11 69.08 69.11 1.4K
15:43 69.06 69.11 69.06 69.06 1.2K
15:44 69.06 69.06 69.06 69.06 0.3K
15:45 69.06 69.06 69.06 69.06 1.5K
15:46 69.06 69.10 69.06 69.10 1.9K
15:47 69.14 69.14 69.13 69.13 0.7K
15:48 69.12 69.12 69.12 69.12 1.0K
15:50 69.10 69.10 69.10 69.10 1.1K
15:51 69.09 69.15 69.09 69.15 2.5K
15:52 69.16 69.16 69.12 69.12 1.3K
15:53 69.13 69.14 69.13 69.14 1.2K
15:54 69.15 69.15 69.15 69.15 0.2K
15:55 69.12 69.20 69.11 69.20 5.3K
15:56 69.23 69.24 69.20 69.20 2.7K
15:57 69.20 69.22 69.20 69.19 1.0K
15:58 69.18 69.19 69.18 69.19 4.2K
15:59 69.22 69.22 69.20 69.21 39.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 67.20 67.97 66.64 67.73 0.3M
2025-09-26 66.82 67.12 66.36 66.94 0.1M
2025-09-25 68.83 68.83 66.39 66.70 0.2M
2025-09-24 69.04 69.57 68.65 69.21 0.2M
2025-09-23 70.17 70.95 69.10 69.21 0.2M
2025-09-22 72.14 72.14 70.00 70.04 0.2M
2025-09-19 73.04 73.04 71.59 71.98 0.4M
2025-09-18 72.79 73.54 72.63 73.13 0.2M
2025-09-17 74.48 75.67 72.67 72.77 0.3M
2025-09-16 75.60 75.96 74.17 74.46 0.2M
2025-09-15 76.21 76.21 74.98 75.42 0.1M
2025-09-12 76.50 76.79 75.43 75.52 0.1M
2025-09-11 74.44 76.90 74.26 76.73 0.2M
2025-09-10 73.93 74.28 73.46 74.08 0.2M
2025-09-09 76.03 76.17 73.75 74.16 0.3M
2025-09-08 74.95 76.34 74.23 76.24 0.2M
2025-09-05 72.95 75.45 72.67 75.05 0.3M
2025-09-04 71.66 72.67 71.21 72.65 0.1M
2025-09-03 71.00 71.78 70.77 71.39 0.2M
2025-09-02 71.98 72.17 70.70 71.13 0.2M
2025-08-29 72.95 73.22 72.03 72.91 0.2M
2025-08-28 72.74 72.89 71.71 72.81 0.2M
2025-08-27 74.66 75.53 72.20 72.31 0.2M
2025-08-26 74.56 76.02 72.52 74.93 1.2M
2025-08-25 75.69 75.92 74.82 75.05 0.2M
2025-08-22 72.77 75.97 72.50 75.95 0.3M
2025-08-21 71.88 72.71 71.06 72.46 0.3M
2025-08-20 73.82 73.82 71.91 71.95 0.2M
2025-08-19 73.63 74.09 73.19 73.92 0.2M
2025-08-18 74.43 74.43 72.88 73.55 0.2M
2025-08-15 75.21 75.21 74.10 74.44 0.2M
2025-08-14 75.01 75.31 73.67 74.90 0.2M
2025-08-13 72.48 76.09 72.30 76.05 0.2M
2025-08-12 71.14 72.30 70.56 72.28 0.2M
2025-08-11 71.42 71.61 70.35 70.92 0.2M
2025-08-08 72.01 72.99 71.30 71.54 0.2M
2025-08-07 72.58 72.95 71.79 71.99 0.2M
2025-08-06 71.71 72.08 71.21 72.03 0.2M
2025-08-05 70.15 72.08 70.01 71.74 0.3M
2025-08-04 69.76 70.75 69.76 70.11 0.1M
2025-08-01 69.14 70.23 68.63 69.80 0.3M
2025-07-31 68.92 69.85 68.92 69.31 0.2M
2025-07-30 71.54 71.54 69.21 69.56 0.2M
2025-07-29 70.78 71.48 70.00 71.39 0.3M
2025-07-28 71.82 71.82 70.37 70.55 0.2M
2025-07-25 70.59 72.19 70.56 72.17 0.2M
2025-07-24 73.17 73.62 70.89 70.95 0.4M
2025-07-23 75.78 76.29 74.90 75.44 0.3M
2025-07-22 72.68 75.05 72.68 75.02 0.2M
2025-07-21 73.62 75.97 72.48 72.54 0.6M
2025-07-18 75.05 75.05 73.42 74.03 0.3M
2025-07-17 73.64 74.70 73.64 74.62 0.2M
2025-07-16 73.68 73.99 72.63 73.72 0.2M
2025-07-15 75.64 75.75 73.65 73.65 0.2M
2025-07-14 75.78 75.78 74.97 75.36 0.2M
2025-07-11 77.17 77.48 75.69 75.82 0.2M
2025-07-10 75.55 78.55 75.37 77.96 0.3M
2025-07-09 76.25 76.38 75.27 75.75 0.2M
2025-07-08 74.65 76.00 74.65 75.76 0.2M
2025-07-07 75.80 75.87 74.44 74.48 0.2M
2025-07-03 77.59 77.59 75.57 76.46 0.1M
2025-07-02 75.64 77.49 75.27 77.34 0.3M
2025-07-01 72.78 76.78 72.78 75.80 0.2M
2025-06-30 73.29 73.77 72.39 73.30 0.3M
2025-06-27 74.13 74.31 72.53 73.00 0.4M
2025-06-26 73.99 75.08 73.22 74.21 0.2M
2025-06-25 74.18 74.76 73.82 73.82 0.2M
2025-06-24 75.66 76.33 74.70 74.76 0.3M
2025-06-23 72.92 75.71 72.92 75.68 0.3M
2025-06-20 74.47 74.80 72.97 73.13 0.3M
2025-06-18 73.09 74.78 72.99 74.05 0.2M
2025-06-17 74.10 74.62 72.61 72.83 0.3M
2025-06-16 76.60 77.36 74.49 74.63 0.2M
2025-06-13 75.96 76.56 75.23 76.00 0.2M
2025-06-12 76.26 77.19 75.61 76.78 0.2M
2025-06-11 76.84 77.62 76.08 76.28 0.2M
2025-06-10 76.03 77.24 76.03 76.83 0.2M
2025-06-09 74.85 76.12 74.84 75.85 0.1M
2025-06-06 76.05 76.32 74.64 74.82 0.1M
2025-06-05 74.73 75.85 74.53 75.66 0.2M
2025-06-04 73.90 74.96 73.13 74.63 0.2M
2025-06-03 73.78 74.93 73.36 73.49 0.2M
2025-06-02 73.47 74.07 72.85 73.78 0.2M
2025-05-30 73.79 74.40 73.36 73.58 0.3M
2025-05-29 72.91 73.94 72.84 73.76 0.1M
2025-05-28 74.20 74.57 72.66 72.71 0.1M
2025-05-27 74.07 74.98 74.07 74.48 0.1M
2025-05-23 72.40 73.74 72.40 73.32 0.1M
2025-05-22 73.13 73.87 73.13 73.37 0.1M
2025-05-21 73.79 75.07 73.52 73.64 0.1M
2025-05-20 76.17 76.32 74.34 74.46 0.2M
2025-05-19 74.35 76.12 74.29 75.91 0.1M
2025-05-16 74.50 75.60 74.50 75.13 0.1M
2025-05-15 73.88 74.69 73.51 74.51 0.1M
2025-05-14 76.58 76.58 73.23 73.94 0.3M
2025-05-13 76.55 76.97 75.09 76.52 0.2M
2025-05-12 75.89 77.38 75.52 75.88 0.2M
2025-05-09 74.70 74.91 73.75 74.54 0.1M
2025-05-08 74.74 74.88 73.92 74.70 0.1M
2025-05-07 74.47 74.87 73.83 74.15 0.1M
2025-05-06 73.85 74.58 73.39 74.10 0.1M
2025-05-05 74.18 75.37 73.68 74.24 0.1M
2025-05-02 74.84 75.77 74.64 74.72 0.1M
2025-05-01 74.38 75.37 74.18 74.19 0.1M
2025-04-30 72.52 74.10 71.55 73.98 0.1M
2025-04-29 74.47 74.87 73.23 73.29 0.1M
2025-04-28 73.49 74.96 73.49 74.88 0.2M
2025-04-25 72.19 73.64 71.25 73.56 0.2M
2025-04-24 72.62 73.95 72.26 72.73 0.2M
2025-04-23 76.92 78.20 72.60 72.86 0.4M
2025-04-22 72.74 74.84 72.74 74.55 0.2M
2025-04-21 73.00 73.24 71.77 72.50 0.1M
2025-04-17 73.03 73.95 72.95 73.29 0.1M
2025-04-16 72.82 74.23 72.38 73.29 0.2M
2025-04-15 74.75 75.25 72.99 73.31 0.2M
2025-04-14 75.80 76.21 74.47 74.56 0.3M
2025-04-11 74.92 75.57 73.70 75.39 0.2M
2025-04-10 74.70 75.18 72.74 74.27 0.2M
2025-04-09 70.73 76.39 69.48 75.57 0.4M
2025-04-08 72.25 73.73 70.56 70.90 0.4M
2025-04-07 72.00 74.25 69.73 70.53 0.5M
2025-04-04 72.50 73.92 71.17 73.44 0.4M
2025-04-03 76.80 78.80 74.26 74.34 0.3M
2025-04-02 77.42 78.90 77.42 78.77 0.1M
2025-04-01 76.96 79.22 76.51 78.03 0.3M
2025-03-31 74.81 77.41 74.49 76.94 0.2M
2025-03-28 77.07 77.25 74.90 75.63 0.2M
2025-03-27 76.38 77.72 76.38 77.10 0.3M
2025-03-26 78.32 78.81 76.78 76.84 0.2M
2025-03-25 77.81 78.43 77.11 78.04 0.1M
2025-03-24 76.56 78.36 76.51 77.63 0.2M
2025-03-21 76.06 76.57 75.20 76.12 0.2M
2025-03-20 77.03 77.47 76.71 76.95 0.2M
2025-03-19 77.52 78.95 76.88 77.48 0.2M
2025-03-18 77.51 78.15 76.94 78.09 0.1M
2025-03-17 76.57 77.49 76.17 77.34 0.2M
2025-03-14 76.62 77.34 76.40 76.59 0.2M
2025-03-13 75.69 77.36 75.43 76.30 0.2M
2025-03-12 76.61 76.71 75.35 75.63 0.2M
2025-03-11 77.50 78.16 75.77 76.27 0.2M
2025-03-10 76.70 79.33 76.70 77.31 0.2M
2025-03-07 77.38 78.44 75.92 78.01 0.2M
2025-03-06 77.50 78.37 77.21 77.75 0.1M
2025-03-05 76.53 79.28 76.52 77.92 0.3M
2025-03-04 75.50 77.34 74.49 75.90 0.3M
2025-03-03 79.85 80.73 76.08 76.44 0.3M
2025-02-28 79.15 79.54 77.58 79.52 0.2M
2025-02-27 77.70 78.99 77.70 78.70 0.2M
2025-02-26 78.48 80.36 78.40 78.53 0.2M
2025-02-25 77.66 78.66 76.98 78.45 0.2M
2025-02-24 78.99 79.26 77.69 77.77 0.2M
2025-02-21 80.05 80.63 78.58 78.84 0.1M
2025-02-20 78.95 81.13 78.56 80.23 0.2M
2025-02-19 79.27 80.03 78.54 78.93 0.2M
2025-02-18 79.18 80.70 78.89 80.34 0.2M
2025-02-14 80.68 82.18 79.69 79.69 0.3M
2025-02-13 83.83 84.02 80.23 80.58 0.4M
2025-02-12 83.98 84.38 83.00 83.79 0.2M
2025-02-11 85.03 86.32 85.00 85.08 0.1M
2025-02-10 85.39 86.88 85.38 85.87 0.2M
2025-02-07 85.81 85.97 84.64 85.33 0.1M
2025-02-06 84.79 85.91 84.55 85.85 0.2M
2025-02-05 85.23 85.23 83.50 84.39 0.2M
2025-02-04 84.76 85.78 84.26 84.52 0.2M
2025-02-03 84.07 85.34 82.54 84.21 0.3M
2025-01-31 87.60 88.75 86.71 86.78 0.2M
2025-01-30 87.83 88.95 87.02 88.02 0.2M
2025-01-29 87.11 88.20 86.81 87.65 0.2M
2025-01-28 90.42 90.42 87.43 87.73 0.2M
2025-01-27 91.64 91.64 89.78 90.78 0.1M
2025-01-24 92.61 92.80 90.55 91.62 0.1M
2025-01-23 90.75 93.03 90.75 92.16 0.1M
2025-01-22 91.74 92.12 89.98 90.80 0.1M
2025-01-21 89.22 92.39 89.16 92.06 0.2M
2025-01-17 89.12 91.08 88.80 89.97 0.2M
2025-01-16 87.96 88.85 86.81 88.69 0.1M
2025-01-15 88.03 89.73 86.85 88.65 0.2M
2025-01-14 85.39 87.77 85.39 86.33 0.2M
2025-01-13 84.94 85.60 83.88 85.16 0.2M
2025-01-10 84.61 85.96 84.02 84.75 0.1M
2025-01-08 88.19 88.19 82.29 85.31 0.3M
2025-01-07 89.92 90.66 87.98 88.31 0.1M
2025-01-06 88.25 90.83 88.25 89.82 0.1M
2025-01-03 87.25 87.84 86.91 87.33 0.1M
2025-01-02 87.15 87.54 86.59 86.69 0.1M