36,800€
-4,91%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |