33,900€
-0,59%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 41,50 | 41,60 | 40,90 | 41,50 | 0,00% | - |
| 01.04.2025 | 41,60 | 42,00 | 41,10 | 41,50 | 0,00% | 3,00 |
| 31.03.2025 | 41,40 | 41,90 | 41,00 | 41,50 | 0,48% | - |
| 28.03.2025 | 41,70 | 41,90 | 41,10 | 41,30 | -0,96% | - |
| 27.03.2025 | 41,30 | 42,00 | 40,90 | 41,70 | 0,97% | - |
| 26.03.2025 | 41,10 | 41,70 | 40,90 | 41,30 | 0,49% | - |
| 25.03.2025 | 41,90 | 42,40 | 40,70 | 41,10 | -1,91% | 280,00 |
| 24.03.2025 | 41,30 | 42,30 | 41,10 | 41,90 | 1,95% | - |
| 21.03.2025 | 42,10 | 42,50 | 40,50 | 41,10 | -2,38% | - |
| 20.03.2025 | 41,90 | 42,50 | 41,90 | 42,10 | 0,48% | 235,00 |
| 19.03.2025 | 41,70 | 42,20 | 41,50 | 41,90 | 0,48% | 250,00 |
| 18.03.2025 | 41,90 | 42,10 | 39,40 | 41,70 | -0,48% | - |
| 17.03.2025 | 41,30 | 42,30 | 41,10 | 41,90 | 1,45% | - |
| 14.03.2025 | 40,50 | 41,40 | 40,30 | 41,30 | 1,98% | - |
| 13.03.2025 | 40,50 | 41,20 | 40,30 | 40,50 | -0,98% | - |
| 12.03.2025 | 41,10 | 41,70 | 40,30 | 40,90 | -0,49% | - |
| 11.03.2025 | 41,80 | 42,20 | 41,10 | 41,10 | -2,84% | - |
| 10.03.2025 | 42,50 | 43,70 | 42,20 | 42,30 | -0,94% | 100,00 |
| 07.03.2025 | 42,40 | 42,80 | 42,00 | 42,70 | -0,47% | - |
| 06.03.2025 | 43,70 | 43,70 | 42,30 | 42,90 | -1,83% | - |
| 05.03.2025 | 44,50 | 44,80 | 43,10 | 43,70 | -1,35% | - |
| 04.03.2025 | 45,10 | 45,30 | 44,10 | 44,30 | -2,21% | - |
| 03.03.2025 | 44,70 | 45,90 | 44,10 | 45,30 | 1,34% | 50,00 |
| 28.02.2025 | 44,40 | 44,90 | 44,10 | 44,70 | 0,45% | - |
| 27.02.2025 | 43,30 | 44,50 | 43,30 | 44,50 | 2,77% | 125,00 |
| 26.02.2025 | 43,70 | 44,00 | 43,10 | 43,30 | -0,92% | - |
| 25.02.2025 | 43,20 | 43,90 | 43,00 | 43,70 | 0,92% | - |
| 24.02.2025 | 43,10 | 43,50 | 42,70 | 43,30 | 0,46% | - |
| 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% | - |