37,400€
1,36%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 37,40 | 37,70 | 36,70 | 37,50 | 1,63% | - |
| 22.08.2025 | 36,40 | 37,30 | 36,20 | 36,90 | 1,10% | - |
| 21.08.2025 | 36,50 | 36,90 | 36,10 | 36,50 | -0,54% | - |
| 20.08.2025 | 37,10 | 37,20 | 36,50 | 36,70 | -0,54% | - |
| 19.08.2025 | 36,60 | 37,40 | 36,40 | 36,90 | 0,54% | - |
| 18.08.2025 | 36,90 | 37,10 | 36,40 | 36,70 | 0,55% | - |
| 15.08.2025 | 37,60 | 38,00 | 36,50 | 36,50 | -3,18% | - |
| 14.08.2025 | 37,80 | 37,90 | 36,80 | 37,70 | -0,53% | - |
| 13.08.2025 | 36,90 | 37,90 | 36,40 | 37,90 | 3,27% | - |
| 12.08.2025 | 36,20 | 36,70 | 35,90 | 36,70 | 1,10% | - |
| 11.08.2025 | 36,80 | 37,10 | 36,10 | 36,30 | -1,36% | - |
| 08.08.2025 | 36,90 | 37,30 | 36,50 | 36,80 | -0,81% | - |
| 07.08.2025 | 36,70 | 37,40 | 36,60 | 37,10 | 0,54% | - |
| 06.08.2025 | 37,20 | 37,40 | 36,30 | 36,90 | -1,07% | - |
| 05.08.2025 | 36,60 | 37,30 | 36,20 | 37,30 | 1,63% | - |
| 04.08.2025 | 35,60 | 36,90 | 35,60 | 36,70 | 3,09% | - |
| 01.08.2025 | 35,80 | 35,90 | 35,00 | 35,60 | 0,28% | - |
| 31.07.2025 | 37,00 | 37,30 | 35,50 | 35,50 | -4,31% | - |
| 30.07.2025 | 36,10 | 38,10 | 35,90 | 37,10 | 3,34% | - |
| 29.07.2025 | 35,00 | 36,70 | 34,40 | 35,90 | 2,28% | 128,00 |
| 28.07.2025 | 35,70 | 36,60 | 34,90 | 35,10 | -1,96% | - |
| 25.07.2025 | 34,60 | 36,20 | 34,50 | 35,80 | 3,47% | - |
| 24.07.2025 | 35,50 | 35,50 | 34,50 | 34,60 | -3,08% | - |
| 23.07.2025 | 35,60 | 36,10 | 35,30 | 35,70 | 1,13% | - |
| 22.07.2025 | 34,50 | 35,50 | 34,40 | 35,30 | 2,32% | 20,00 |
| 21.07.2025 | 34,60 | 35,10 | 34,40 | 34,50 | 0,00% | - |
| 18.07.2025 | 35,00 | 35,10 | 34,30 | 34,50 | -1,43% | - |
| 17.07.2025 | 35,00 | 35,50 | 34,90 | 35,00 | 0,29% | - |
| 16.07.2025 | 34,40 | 35,50 | 34,00 | 34,90 | 1,16% | - |
| 15.07.2025 | 34,80 | 35,10 | 34,30 | 34,50 | 0,00% | - |
| 14.07.2025 | 34,70 | 34,70 | 34,30 | 34,50 | -1,15% | - |
| 11.07.2025 | 34,80 | 35,10 | 34,30 | 34,90 | 0,87% | - |
| 10.07.2025 | 34,60 | 35,00 | 34,40 | 34,60 | -0,29% | - |
| 09.07.2025 | 34,40 | 34,70 | 34,30 | 34,70 | 1,17% | - |
| 08.07.2025 | 33,80 | 34,50 | 33,50 | 34,30 | 2,39% | - |
| 07.07.2025 | 33,80 | 34,10 | 33,50 | 33,50 | -0,59% | - |
| 04.07.2025 | 34,00 | 34,00 | 33,50 | 33,70 | -0,59% | - |
| 03.07.2025 | 34,50 | 34,80 | 33,90 | 33,90 | -1,45% | - |
| 02.07.2025 | 33,60 | 34,70 | 33,50 | 34,40 | 2,08% | - |
| 01.07.2025 | 32,60 | 33,90 | 32,30 | 33,70 | 3,06% | - |
| 30.06.2025 | 33,20 | 33,60 | 32,30 | 32,70 | -1,80% | - |
| 27.06.2025 | 33,60 | 34,20 | 33,10 | 33,30 | -1,19% | - |
| 26.06.2025 | 33,20 | 33,70 | 32,70 | 33,70 | 1,20% | - |
| 25.06.2025 | 34,00 | 34,40 | 33,10 | 33,30 | -1,19% | - |
| 24.06.2025 | 34,00 | 34,80 | 33,50 | 33,70 | -0,59% | - |
| 23.06.2025 | 33,40 | 33,90 | 33,00 | 33,90 | 1,80% | - |
| 20.06.2025 | 33,00 | 33,80 | 33,00 | 33,30 | 0,91% | - |
| 19.06.2025 | 33,40 | 33,50 | 33,00 | 33,00 | -1,49% | - |
| 18.06.2025 | 32,80 | 33,70 | 32,70 | 33,50 | 1,82% | 100,00 |
| 17.06.2025 | 33,40 | 33,40 | 32,70 | 32,90 | -1,79% | - |
| 16.06.2025 | 33,80 | 34,30 | 33,30 | 33,50 | -1,18% | - |
| 13.06.2025 | 34,40 | 35,10 | 33,70 | 33,90 | -1,74% | - |
| 12.06.2025 | 34,50 | 34,60 | 33,90 | 34,50 | -0,58% | - |
| 11.06.2025 | 35,20 | 35,50 | 34,50 | 34,70 | -1,14% | - |
| 10.06.2025 | 34,40 | 35,10 | 34,10 | 35,10 | 2,33% | - |
| 09.06.2025 | 33,80 | 34,50 | 33,80 | 34,30 | 1,18% | - |
| 06.06.2025 | 34,00 | 34,70 | 33,60 | 33,90 | -0,59% | - |
| 05.06.2025 | 33,80 | 34,30 | 33,10 | 34,10 | 0,59% | - |
| 04.06.2025 | 34,20 | 34,40 | 33,90 | 33,90 | -0,59% | - |
| 03.06.2025 | 33,60 | 34,30 | 33,30 | 34,10 | 1,79% | - |
| 02.06.2025 | 34,60 | 34,60 | 33,50 | 33,50 | -3,46% | - |
| 30.05.2025 | 34,60 | 35,00 | 34,50 | 34,70 | 0,58% | - |
| 29.05.2025 | 34,70 | 35,30 | 34,30 | 34,50 | -0,58% | - |
| 28.05.2025 | 34,80 | 35,00 | 34,50 | 34,70 | 0,00% | - |
| 27.05.2025 | 33,90 | 34,70 | 33,70 | 34,70 | 2,06% | - |
| 26.05.2025 | 33,90 | 34,00 | 33,60 | 34,00 | 0,89% | - |
| 23.05.2025 | 34,00 | 34,00 | 33,30 | 33,70 | -1,17% | - |
| 22.05.2025 | 33,80 | 34,30 | 33,80 | 34,10 | 0,59% | - |
| 21.05.2025 | 34,90 | 34,90 | 33,90 | 33,90 | -3,42% | - |
| 20.05.2025 | 35,60 | 35,70 | 34,90 | 35,10 | -1,13% | - |
| 19.05.2025 | 35,80 | 36,20 | 35,30 | 35,50 | -1,66% | - |
| 16.05.2025 | 35,10 | 36,30 | 35,10 | 36,10 | 0,56% | - |
| 15.05.2025 | 35,10 | 35,90 | 34,70 | 35,90 | 2,28% | - |
| 14.05.2025 | 36,10 | 36,10 | 35,10 | 35,10 | -2,23% | - |
| 13.05.2025 | 36,30 | 36,40 | 35,50 | 35,90 | -1,10% | 5,00 |
| 12.05.2025 | 34,00 | 36,30 | 34,00 | 36,30 | 6,76% | - |
| 09.05.2025 | 34,00 | 34,50 | 33,70 | 34,00 | 0,29% | - |
| 08.05.2025 | 32,80 | 34,10 | 32,80 | 33,90 | 1,80% | - |
| 07.05.2025 | 32,90 | 33,50 | 32,70 | 33,30 | 1,83% | 18,00 |
| 06.05.2025 | 34,20 | 34,50 | 32,70 | 32,70 | -4,11% | - |
| 05.05.2025 | 34,30 | 34,70 | 33,80 | 34,10 | -0,58% | - |
| 02.05.2025 | 34,20 | 34,50 | 33,40 | 34,30 | 1,18% | - |
| 30.04.2025 | 34,00 | 34,20 | 33,10 | 33,90 | -0,59% | - |
| 29.04.2025 | 34,60 | 35,10 | 33,10 | 34,10 | -1,73% | - |
| 28.04.2025 | 34,20 | 35,00 | 34,10 | 34,70 | 1,17% | - |
| 25.04.2025 | 34,30 | 34,60 | 33,70 | 34,30 | -0,29% | 210,00 |
| 24.04.2025 | 34,50 | 35,00 | 33,90 | 34,40 | -0,29% | - |
| 23.04.2025 | 34,40 | 35,70 | 34,20 | 34,50 | 0,00% | - |
| 22.04.2025 | 33,20 | 34,50 | 33,20 | 34,50 | -1,15% | 90,00 |
| 17.04.2025 | 34,00 | 35,50 | 33,60 | 34,90 | 2,35% | - |
| 16.04.2025 | 34,80 | 35,40 | 33,70 | 34,10 | -2,01% | - |
| 15.04.2025 | 35,50 | 35,50 | 34,60 | 34,80 | 0,00% | - |
| 14.04.2025 | 35,10 | 35,40 | 34,20 | 34,80 | 1,46% | - |
| 11.04.2025 | 35,10 | 35,20 | 33,50 | 34,30 | -2,28% | - |
| 10.04.2025 | 36,90 | 36,90 | 34,10 | 35,10 | -4,36% | - |
| 09.04.2025 | 34,90 | 37,10 | 33,30 | 36,70 | 5,76% | - |
| 08.04.2025 | 35,80 | 37,60 | 34,50 | 34,70 | -2,80% | 30,00 |
| 07.04.2025 | 36,80 | 37,40 | 34,70 | 35,70 | -3,25% | 25,00 |
| 04.04.2025 | 38,50 | 38,50 | 36,50 | 36,90 | -4,65% | 75,00 |
| 03.04.2025 | 41,30 | 41,30 | 38,50 | 38,70 | -6,75% | - |