41,400€
-0,96%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,80 | 42,20 | 40,50 | 41,50 | -0,95% | - |
| 03.12.2024 | 42,00 | 42,20 | 41,20 | 41,90 | -0,48% | - |
| 02.12.2024 | 42,70 | 42,90 | 41,80 | 42,10 | -1,17% | - |
| 29.11.2024 | 42,50 | 43,40 | 38,60 | 42,60 | 0,00% | - |
| 28.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,24% | - |
| 27.11.2024 | 42,20 | 43,20 | 40,70 | 42,50 | 0,00% | - |
| 26.11.2024 | 42,70 | 42,80 | 40,70 | 42,50 | -0,47% | - |
| 25.11.2024 | 41,40 | 43,20 | 40,90 | 42,70 | 3,39% | - |
| 22.11.2024 | 39,60 | 41,60 | 39,60 | 41,30 | 3,51% | - |
| 21.11.2024 | 39,50 | 41,80 | 39,20 | 39,90 | 1,01% | - |
| 20.11.2024 | 39,20 | 41,10 | 38,80 | 39,50 | 0,51% | - |
| 19.11.2024 | 39,50 | 39,70 | 38,70 | 39,30 | -0,51% | - |
| 18.11.2024 | 39,70 | 40,20 | 39,10 | 39,50 | -0,50% | - |
| 15.11.2024 | 39,20 | 41,80 | 39,20 | 39,70 | -0,50% | - |
| 14.11.2024 | 39,00 | 40,00 | 38,60 | 39,90 | 1,53% | - |
| 13.11.2024 | 38,80 | 39,80 | 38,50 | 39,30 | 1,03% | - |
| 12.11.2024 | 39,60 | 40,40 | 38,70 | 38,90 | -2,02% | - |
| 11.11.2024 | 39,20 | 40,40 | 39,20 | 39,70 | 0,51% | - |
| 08.11.2024 | 39,20 | 40,00 | 39,20 | 39,50 | 0,00% | - |
| 07.11.2024 | 39,00 | 40,20 | 38,80 | 39,50 | 0,51% | - |
| 06.11.2024 | 39,80 | 40,90 | 38,80 | 39,30 | 1,55% | - |
| 05.11.2024 | 39,10 | 39,20 | 38,20 | 38,70 | -1,02% | - |
| 04.11.2024 | 38,00 | 39,60 | 37,70 | 39,10 | 1,30% | - |
| 01.11.2024 | 38,30 | 39,20 | 36,50 | 38,60 | 1,05% | - |
| 31.10.2024 | 38,50 | 39,00 | 36,70 | 38,20 | -0,78% | - |
| 30.10.2024 | 37,50 | 39,60 | 37,00 | 38,50 | 2,67% | - |
| 29.10.2024 | 39,00 | 39,20 | 36,20 | 37,50 | -6,25% | - |
| 28.10.2024 | 39,30 | 40,00 | 34,20 | 40,00 | 2,30% | - |
| 25.10.2024 | 39,00 | 39,90 | 39,00 | 39,10 | -0,51% | - |
| 24.10.2024 | 38,80 | 39,60 | 38,80 | 39,30 | 0,51% | - |
| 23.10.2024 | 38,70 | 39,60 | 38,60 | 39,10 | 0,51% | - |
| 22.10.2024 | 39,20 | 39,80 | 38,80 | 38,90 | -1,52% | - |
| 21.10.2024 | 40,20 | 41,20 | 39,20 | 39,50 | -2,47% | - |
| 18.10.2024 | 40,00 | 40,80 | 39,80 | 40,50 | 1,00% | - |
| 17.10.2024 | 40,40 | 41,00 | 39,80 | 40,10 | -0,99% | - |
| 16.10.2024 | 40,00 | 40,80 | 40,00 | 40,50 | 0,25% | - |
| 15.10.2024 | 39,20 | 40,60 | 38,40 | 40,40 | 2,28% | - |
| 14.10.2024 | 39,00 | 39,80 | 39,00 | 39,50 | 0,51% | - |
| 11.10.2024 | 38,90 | 39,80 | 38,80 | 39,30 | 1,03% | - |
| 10.10.2024 | 39,10 | 39,40 | 38,40 | 38,90 | -0,51% | - |
| 09.10.2024 | 39,40 | 40,00 | 38,80 | 39,10 | -1,51% | - |
| 08.10.2024 | 39,40 | 40,00 | 39,40 | 39,70 | 0,00% | - |
| 07.10.2024 | 40,00 | 40,00 | 39,20 | 39,70 | -0,50% | - |
| 04.10.2024 | 40,10 | 40,50 | 39,50 | 39,90 | -0,50% | - |
| 03.10.2024 | 40,40 | 40,60 | 39,60 | 40,10 | -0,99% | - |
| 02.10.2024 | 40,20 | 41,00 | 40,20 | 40,50 | 0,00% | - |
| 01.10.2024 | 40,40 | 40,90 | 40,00 | 40,50 | 0,00% | - |
| 30.09.2024 | 40,40 | 40,70 | 39,90 | 40,50 | 0,00% | - |
| 27.09.2024 | 40,60 | 41,20 | 40,10 | 40,50 | 0,00% | - |
| 26.09.2024 | 40,60 | 41,00 | 40,10 | 40,50 | 0,00% | - |
| 25.09.2024 | 40,40 | 41,00 | 39,70 | 40,50 | -0,49% | - |
| 24.09.2024 | 40,40 | 41,00 | 40,10 | 40,70 | -0,25% | - |
| 23.09.2024 | 40,80 | 41,40 | 40,40 | 40,80 | -0,24% | - |
| 20.09.2024 | 41,00 | 41,80 | 40,70 | 40,90 | -0,97% | - |
| 19.09.2024 | 41,20 | 42,00 | 41,00 | 41,30 | 0,49% | - |
| 18.09.2024 | 41,20 | 41,60 | 40,60 | 41,10 | -0,48% | - |
| 17.09.2024 | 40,80 | 41,60 | 40,20 | 41,30 | 0,98% | - |
| 16.09.2024 | 40,60 | 41,20 | 40,50 | 40,90 | 0,00% | - |
| 13.09.2024 | 39,60 | 41,00 | 39,60 | 40,90 | 1,49% | - |
| 12.09.2024 | 38,40 | 40,80 | 38,40 | 40,30 | 4,68% | - |
| 11.09.2024 | 38,50 | 39,20 | 37,80 | 38,50 | -0,52% | - |
| 10.09.2024 | 37,70 | 39,40 | 36,90 | 38,70 | 2,65% | - |
| 09.09.2024 | 38,50 | 38,90 | 37,00 | 37,70 | -2,08% | - |
| 06.09.2024 | 38,10 | 38,80 | 37,90 | 38,50 | 1,05% | - |
| 05.09.2024 | 38,20 | 39,20 | 38,00 | 38,10 | -1,04% | - |
| 04.09.2024 | 38,80 | 39,50 | 38,20 | 38,50 | -2,04% | - |
| 03.09.2024 | 39,00 | 39,60 | 38,80 | 39,30 | 0,00% | - |
| 02.09.2024 | 39,00 | 39,30 | 39,00 | 39,30 | 0,00% | - |
| 30.08.2024 | 38,60 | 39,40 | 38,40 | 39,30 | 1,29% | - |
| 29.08.2024 | 38,40 | 39,20 | 38,20 | 38,80 | 0,78% | - |
| 28.08.2024 | 38,20 | 39,00 | 38,20 | 38,50 | 0,00% | - |
| 27.08.2024 | 39,10 | 39,10 | 38,20 | 38,50 | -1,53% | - |
| 26.08.2024 | 39,50 | 40,00 | 38,80 | 39,10 | -1,01% | - |
| 23.08.2024 | 37,10 | 39,80 | 36,60 | 39,50 | 7,05% | - |
| 22.08.2024 | 36,80 | 37,40 | 36,40 | 36,90 | 0,00% | - |
| 21.08.2024 | 37,10 | 37,40 | 36,60 | 36,90 | -0,54% | - |
| 20.08.2024 | 37,40 | 38,30 | 36,60 | 37,10 | -1,07% | - |
| 19.08.2024 | 37,40 | 38,20 | 37,20 | 37,50 | -0,53% | - |
| 16.08.2024 | 37,20 | 38,00 | 37,00 | 37,70 | 0,53% | - |
| 15.08.2024 | 36,40 | 37,80 | 36,40 | 37,50 | 2,18% | - |
| 14.08.2024 | 37,20 | 37,60 | 36,40 | 36,70 | -2,13% | - |
| 13.08.2024 | 37,20 | 37,90 | 37,00 | 37,50 | 0,54% | - |
| 12.08.2024 | 38,20 | 38,30 | 37,00 | 37,30 | -2,61% | - |
| 09.08.2024 | 38,00 | 38,60 | 37,80 | 38,30 | 0,00% | - |
| 08.08.2024 | 38,40 | 39,30 | 38,00 | 38,30 | -1,54% | - |
| 07.08.2024 | 39,40 | 40,00 | 38,60 | 38,90 | -1,02% | - |
| 06.08.2024 | 39,60 | 39,80 | 38,30 | 39,30 | 0,00% | - |
| 05.08.2024 | 39,00 | 39,80 | 37,80 | 39,30 | -0,51% | - |
| 02.08.2024 | 39,80 | 40,40 | 38,30 | 39,50 | -1,50% | - |
| 01.08.2024 | 41,00 | 41,60 | 39,60 | 40,10 | -1,96% | - |
| 31.07.2024 | 41,80 | 42,00 | 40,80 | 40,90 | -1,92% | - |
| 30.07.2024 | 39,80 | 42,40 | 37,30 | 41,70 | 4,77% | - |
| 29.07.2024 | 39,90 | 40,40 | 39,40 | 39,80 | 0,25% | - |
| 26.07.2024 | 38,90 | 40,00 | 38,10 | 39,70 | 2,58% | - |
| 25.07.2024 | 37,70 | 39,40 | 36,90 | 38,70 | 3,20% | - |
| 24.07.2024 | 37,60 | 38,40 | 37,40 | 37,50 | -1,06% | - |
| 23.07.2024 | 38,40 | 39,50 | 37,80 | 37,90 | -2,57% | - |
| 22.07.2024 | 38,20 | 39,20 | 38,20 | 38,90 | 0,26% | - |
| 19.07.2024 | 38,90 | 39,20 | 37,50 | 38,80 | -0,77% | - |
| 18.07.2024 | 39,10 | 40,00 | 38,50 | 39,10 | 0,00% | - |