43,100€
-0,46%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 43,30 | 43,70 | 43,00 | 43,10 | -0,46% | - |
| 20.02.2025 | 42,70 | 43,30 | 42,40 | 43,30 | 1,41% | - |
| 19.02.2025 | 42,90 | 43,20 | 42,10 | 42,70 | -0,47% | - |
| 18.02.2025 | 41,90 | 42,90 | 41,50 | 42,90 | 2,14% | - |
| 17.02.2025 | 41,90 | 42,00 | 41,80 | 42,00 | 0,24% | - |
| 14.02.2025 | 42,30 | 42,90 | 41,70 | 41,90 | -1,41% | - |
| 13.02.2025 | 42,60 | 43,00 | 42,10 | 42,50 | 0,00% | - |
| 12.02.2025 | 43,10 | 43,20 | 41,80 | 42,50 | -1,16% | - |
| 11.02.2025 | 43,50 | 43,70 | 42,20 | 43,00 | -0,69% | - |
| 10.02.2025 | 43,70 | 44,20 | 43,10 | 43,30 | -0,92% | - |
| 07.02.2025 | 43,50 | 43,70 | 42,90 | 43,70 | 0,46% | - |
| 06.02.2025 | 42,80 | 43,70 | 42,30 | 43,50 | 1,87% | - |
| 05.02.2025 | 41,90 | 42,90 | 41,60 | 42,70 | 1,91% | - |
| 04.02.2025 | 43,30 | 43,30 | 41,90 | 41,90 | -3,23% | 500,00 |
| 03.02.2025 | 42,80 | 44,30 | 42,80 | 43,30 | 0,46% | 250,00 |
| 31.01.2025 | 42,70 | 43,50 | 42,20 | 43,10 | 0,94% | - |
| 30.01.2025 | 41,90 | 42,70 | 41,10 | 42,70 | 1,91% | - |
| 29.01.2025 | 40,70 | 42,10 | 40,40 | 41,90 | 2,95% | - |
| 28.01.2025 | 40,90 | 41,50 | 39,50 | 40,70 | -0,49% | - |
| 27.01.2025 | 39,70 | 40,90 | 39,20 | 40,90 | 2,51% | - |
| 24.01.2025 | 40,50 | 40,50 | 39,50 | 39,90 | -0,99% | 20,00 |
| 23.01.2025 | 40,10 | 40,50 | 39,60 | 40,30 | 0,50% | - |
| 22.01.2025 | 41,30 | 41,40 | 39,90 | 40,10 | -2,91% | - |
| 21.01.2025 | 40,70 | 41,30 | 40,70 | 41,30 | 1,23% | - |
| 20.01.2025 | 41,10 | 41,10 | 40,70 | 40,80 | -0,97% | - |
| 17.01.2025 | 40,50 | 41,40 | 40,50 | 41,20 | 1,23% | - |
| 16.01.2025 | 39,80 | 40,70 | 39,60 | 40,70 | 2,01% | - |
| 15.01.2025 | 38,70 | 40,50 | 38,60 | 39,90 | 3,10% | - |
| 14.01.2025 | 39,00 | 39,50 | 38,50 | 38,70 | -0,51% | - |
| 13.01.2025 | 37,40 | 38,90 | 37,30 | 38,90 | 3,73% | - |
| 10.01.2025 | 37,90 | 38,00 | 37,10 | 37,50 | -1,06% | - |
| 09.01.2025 | 37,80 | 37,90 | 37,70 | 37,90 | 0,00% | - |
| 08.01.2025 | 38,10 | 38,50 | 37,10 | 37,90 | -0,52% | - |
| 07.01.2025 | 38,60 | 39,10 | 37,70 | 38,10 | -1,55% | - |
| 06.01.2025 | 38,30 | 39,30 | 37,90 | 38,70 | 1,04% | - |
| 03.01.2025 | 38,10 | 38,50 | 37,90 | 38,30 | 0,52% | - |
| 02.01.2025 | 37,40 | 38,90 | 37,40 | 38,10 | 1,87% | - |
| 30.12.2024 | 37,30 | 37,60 | 37,20 | 37,40 | 0,81% | - |
| 27.12.2024 | 38,10 | 38,10 | 37,00 | 37,10 | -2,62% | - |
| 23.12.2024 | 37,50 | 38,50 | 37,10 | 38,10 | 2,97% | 500,00 |
| 20.12.2024 | 37,10 | 37,50 | 36,60 | 37,00 | 0,00% | - |
| 19.12.2024 | 37,70 | 38,80 | 36,70 | 37,00 | -1,86% | - |
| 18.12.2024 | 39,50 | 40,20 | 37,50 | 37,70 | -4,56% | - |
| 17.12.2024 | 39,90 | 40,10 | 39,10 | 39,50 | -1,00% | 300,00 |
| 16.12.2024 | 40,50 | 41,40 | 39,80 | 39,90 | -1,97% | - |
| 13.12.2024 | 41,10 | 41,80 | 40,30 | 40,70 | -0,97% | 162,00 |
| 12.12.2024 | 41,70 | 42,10 | 41,10 | 41,10 | -1,91% | - |
| 11.12.2024 | 41,30 | 42,10 | 40,80 | 41,90 | 1,95% | - |
| 10.12.2024 | 42,10 | 42,40 | 40,90 | 41,10 | -2,38% | - |
| 09.12.2024 | 41,90 | 42,70 | 41,40 | 42,10 | 0,48% | - |
| 06.12.2024 | 41,30 | 42,80 | 41,20 | 41,90 | 1,45% | - |
| 05.12.2024 | 41,50 | 41,60 | 40,90 | 41,30 | -0,48% | - |
| 04.12.2024 | 41,90 | 42,20 | 41,00 | 41,50 | -0,95% | - |
| 03.12.2024 | 42,10 | 42,20 | 41,50 | 41,90 | -0,48% | - |
| 02.12.2024 | 42,40 | 42,90 | 41,90 | 42,10 | -0,94% | - |
| 29.11.2024 | 42,50 | 42,90 | 40,60 | 42,50 | 0,00% | - |
| 28.11.2024 | 42,50 | 42,60 | 42,50 | 42,50 | 0,00% | - |
| 27.11.2024 | 42,50 | 43,00 | 42,10 | 42,50 | 0,00% | - |
| 26.11.2024 | 42,60 | 42,90 | 41,50 | 42,50 | -0,47% | - |
| 25.11.2024 | 41,30 | 43,00 | 41,10 | 42,70 | 3,39% | - |
| 22.11.2024 | 39,60 | 41,50 | 39,50 | 41,30 | 3,51% | 100,00 |
| 21.11.2024 | 39,50 | 40,10 | 39,30 | 39,90 | 1,01% | - |
| 20.11.2024 | 39,30 | 39,80 | 38,60 | 39,50 | 0,51% | - |
| 19.11.2024 | 39,50 | 39,80 | 38,90 | 39,30 | -0,51% | - |
| 18.11.2024 | 39,70 | 40,10 | 39,20 | 39,50 | -0,50% | - |
| 15.11.2024 | 39,90 | 40,20 | 39,40 | 39,70 | 0,00% | - |
| 14.11.2024 | 39,30 | 39,90 | 38,90 | 39,70 | 1,02% | - |
| 13.11.2024 | 38,90 | 39,70 | 38,60 | 39,30 | 1,03% | - |
| 12.11.2024 | 39,80 | 40,40 | 38,90 | 38,90 | -2,26% | - |
| 11.11.2024 | 39,50 | 40,20 | 39,40 | 39,80 | 0,76% | - |
| 08.11.2024 | 39,40 | 39,90 | 39,30 | 39,50 | 0,51% | - |
| 07.11.2024 | 39,30 | 39,90 | 39,00 | 39,30 | 0,00% | - |
| 06.11.2024 | 39,30 | 41,00 | 38,90 | 39,30 | 1,55% | 200,00 |
| 05.11.2024 | 39,10 | 39,30 | 38,40 | 38,70 | -0,77% | - |
| 04.11.2024 | 38,50 | 39,30 | 37,80 | 39,00 | 1,04% | - |
| 01.11.2024 | 38,20 | 39,10 | 38,20 | 38,60 | 1,05% | - |
| 31.10.2024 | 38,70 | 39,20 | 38,20 | 38,20 | -1,29% | - |
| 30.10.2024 | 37,50 | 39,50 | 37,10 | 38,70 | 3,20% | - |
| 29.10.2024 | 40,50 | 40,50 | 36,70 | 37,50 | -7,41% | - |
| 28.10.2024 | 39,30 | 40,80 | 38,90 | 40,50 | 3,58% | 20,00 |
| 25.10.2024 | 39,30 | 39,70 | 39,10 | 39,10 | -0,51% | - |
| 24.10.2024 | 39,50 | 39,50 | 38,90 | 39,30 | -0,51% | 50,00 |
| 23.10.2024 | 38,90 | 39,50 | 38,70 | 39,50 | 1,54% | - |
| 22.10.2024 | 39,50 | 39,90 | 38,90 | 38,90 | -1,52% | - |
| 21.10.2024 | 40,40 | 41,00 | 39,30 | 39,50 | -2,47% | - |
| 18.10.2024 | 40,10 | 40,80 | 39,80 | 40,50 | 1,00% | - |
| 17.10.2024 | 40,50 | 41,00 | 39,90 | 40,10 | -0,99% | - |
| 16.10.2024 | 40,10 | 40,70 | 40,10 | 40,50 | 1,00% | - |
| 15.10.2024 | 39,50 | 40,50 | 39,30 | 40,10 | 1,52% | - |
| 14.10.2024 | 39,30 | 39,70 | 37,20 | 39,50 | 0,51% | - |
| 11.10.2024 | 38,90 | 39,30 | 38,80 | 39,30 | 0,77% | - |
| 10.10.2024 | 39,10 | 39,20 | 38,60 | 39,00 | -0,26% | - |
| 09.10.2024 | 39,70 | 39,90 | 38,90 | 39,10 | -1,76% | - |
| 08.10.2024 | 39,70 | 39,90 | 39,40 | 39,80 | 0,25% | - |
| 07.10.2024 | 39,90 | 40,00 | 39,30 | 39,70 | -0,50% | 100,00 |
| 04.10.2024 | 40,10 | 40,50 | 39,60 | 39,90 | -0,50% | - |
| 03.10.2024 | 40,50 | 40,60 | 39,70 | 40,10 | -0,99% | - |
| 02.10.2024 | 40,50 | 40,70 | 40,30 | 40,50 | 0,00% | - |
| 01.10.2024 | 40,50 | 40,80 | 40,10 | 40,50 | 0,00% | - |
| 30.09.2024 | 40,40 | 40,50 | 39,50 | 40,50 | 0,00% | - |