34,300€
1,18%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,80 | 34,60 | 33,80 | 34,50 | 1,77% | - |
| 08.05.2025 | 33,60 | 34,10 | 33,00 | 33,90 | 1,19% | - |
| 07.05.2025 | 32,80 | 33,70 | 32,60 | 33,50 | 2,45% | - |
| 06.05.2025 | 33,80 | 34,20 | 32,50 | 32,70 | -4,11% | - |
| 05.05.2025 | 34,10 | 34,80 | 33,70 | 34,10 | -0,58% | - |
| 02.05.2025 | 33,40 | 34,60 | 33,40 | 34,30 | 1,18% | 50,00 |
| 30.04.2025 | 34,00 | 34,20 | 33,00 | 33,90 | -0,59% | - |
| 29.04.2025 | 35,00 | 35,10 | 32,90 | 34,10 | -1,16% | - |
| 28.04.2025 | 34,20 | 35,00 | 34,10 | 34,50 | 0,00% | - |
| 25.04.2025 | 34,20 | 34,60 | 33,70 | 34,50 | 0,58% | - |
| 24.04.2025 | 34,30 | 35,00 | 34,00 | 34,30 | -0,58% | - |
| 23.04.2025 | 35,00 | 36,00 | 34,40 | 34,50 | 0,58% | - |
| 22.04.2025 | 33,20 | 34,70 | 33,20 | 34,30 | -1,72% | - |
| 17.04.2025 | 34,20 | 35,60 | 33,60 | 34,90 | 2,35% | - |
| 16.04.2025 | 34,20 | 34,90 | 33,70 | 34,10 | -1,73% | - |
| 15.04.2025 | 34,60 | 35,40 | 34,50 | 34,70 | 0,00% | - |
| 14.04.2025 | 34,40 | 35,40 | 34,30 | 34,70 | 1,17% | - |
| 11.04.2025 | 35,10 | 35,30 | 33,20 | 34,30 | -2,28% | - |
| 10.04.2025 | 36,80 | 36,90 | 34,00 | 35,10 | -4,88% | - |
| 09.04.2025 | 34,00 | 37,40 | 33,20 | 36,90 | 5,73% | - |
| 08.04.2025 | 36,20 | 37,60 | 34,40 | 34,90 | -2,24% | - |
| 07.04.2025 | 35,70 | 37,60 | 34,60 | 35,70 | -3,25% | - |
| 04.04.2025 | 38,00 | 38,60 | 36,30 | 36,90 | -4,16% | - |
| 03.04.2025 | 40,00 | 40,30 | 38,40 | 38,50 | -6,78% | - |
| 02.04.2025 | 41,40 | 41,80 | 40,90 | 41,30 | 0,24% | - |
| 01.04.2025 | 41,60 | 42,10 | 40,90 | 41,20 | -1,90% | - |
| 31.03.2025 | 41,20 | 42,00 | 40,80 | 42,00 | 8,53% | - |
| 28.03.2025 | 41,60 | 42,30 | 38,70 | 38,70 | -7,19% | - |
| 27.03.2025 | 41,20 | 42,80 | 38,90 | 41,70 | 2,21% | - |
| 26.03.2025 | 41,00 | 42,40 | 40,70 | 40,80 | -2,16% | - |
| 25.03.2025 | 41,80 | 42,40 | 40,60 | 41,70 | 6,92% | - |
| 24.03.2025 | 41,30 | 42,70 | 39,00 | 39,00 | -2,01% | - |
| 21.03.2025 | 42,00 | 42,40 | 39,80 | 39,80 | -6,57% | - |
| 20.03.2025 | 42,10 | 43,00 | 39,70 | 42,60 | 0,71% | - |
| 19.03.2025 | 41,70 | 42,50 | 39,50 | 42,30 | 9,59% | 118,00 |
| 18.03.2025 | 41,90 | 42,40 | 38,60 | 38,60 | -7,88% | - |
| 17.03.2025 | 41,00 | 42,40 | 39,00 | 41,90 | 1,45% | - |
| 14.03.2025 | 40,70 | 42,40 | 38,70 | 41,30 | 1,47% | - |
| 13.03.2025 | 40,50 | 43,90 | 38,30 | 40,70 | 0,49% | - |
| 12.03.2025 | 41,30 | 42,10 | 40,20 | 40,50 | -2,41% | - |
| 11.03.2025 | 41,60 | 43,40 | 41,00 | 41,50 | 17,23% | - |
| 10.03.2025 | 42,40 | 44,00 | 32,40 | 35,40 | -17,10% | 1.200,00 |
| 07.03.2025 | 42,30 | 43,00 | 41,80 | 42,70 | -0,47% | - |
| 06.03.2025 | 43,60 | 43,60 | 42,20 | 42,90 | -1,83% | - |
| 05.03.2025 | 44,20 | 44,50 | 43,00 | 43,70 | -1,35% | - |
| 04.03.2025 | 45,00 | 45,60 | 44,00 | 44,30 | -2,42% | - |
| 03.03.2025 | 44,40 | 46,00 | 44,00 | 45,40 | 0,89% | - |
| 28.02.2025 | 44,40 | 45,20 | 43,80 | 45,00 | 1,81% | - |
| 27.02.2025 | 43,50 | 44,60 | 42,90 | 44,20 | 2,79% | - |
| 26.02.2025 | 43,80 | 44,40 | 43,00 | 43,00 | -1,60% | - |
| 25.02.2025 | 43,20 | 44,00 | 43,10 | 43,70 | 0,92% | - |
| 24.02.2025 | 43,10 | 43,60 | 42,40 | 43,30 | 0,46% | - |
| 21.02.2025 | 43,00 | 44,00 | 43,00 | 43,10 | -0,46% | - |
| 20.02.2025 | 42,60 | 43,40 | 42,30 | 43,30 | 2,12% | - |
| 19.02.2025 | 42,60 | 43,20 | 41,90 | 42,40 | -1,17% | - |
| 18.02.2025 | 42,00 | 43,00 | 41,40 | 42,90 | 2,14% | - |
| 17.02.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,24% | - |
| 14.02.2025 | 42,20 | 43,00 | 41,60 | 41,90 | -0,95% | - |
| 13.02.2025 | 42,20 | 43,20 | 42,00 | 42,30 | -0,47% | - |
| 12.02.2025 | 43,00 | 43,00 | 41,60 | 42,50 | -1,16% | - |
| 11.02.2025 | 43,20 | 43,80 | 42,40 | 43,00 | -1,15% | - |
| 10.02.2025 | 43,60 | 44,30 | 43,00 | 43,50 | -0,46% | - |
| 07.02.2025 | 43,50 | 44,00 | 42,80 | 43,70 | 0,46% | - |
| 06.02.2025 | 42,90 | 44,40 | 42,50 | 43,50 | 1,87% | - |
| 05.02.2025 | 41,60 | 43,00 | 41,60 | 42,70 | 1,91% | - |
| 04.02.2025 | 43,00 | 43,60 | 41,80 | 41,90 | -2,56% | - |
| 03.02.2025 | 43,10 | 44,60 | 42,60 | 43,00 | -0,23% | - |
| 31.01.2025 | 42,80 | 43,60 | 42,20 | 43,10 | 0,94% | - |
| 30.01.2025 | 41,80 | 42,80 | 41,00 | 42,70 | 1,91% | - |
| 29.01.2025 | 40,80 | 42,20 | 39,30 | 41,90 | 2,20% | - |
| 28.01.2025 | 41,00 | 41,60 | 39,00 | 41,00 | 0,24% | - |
| 27.01.2025 | 39,50 | 41,00 | 39,30 | 40,90 | 3,02% | - |
| 24.01.2025 | 40,00 | 40,40 | 39,40 | 39,70 | -1,98% | - |
| 23.01.2025 | 40,20 | 40,60 | 39,40 | 40,50 | 1,00% | - |
| 22.01.2025 | 41,20 | 41,40 | 39,80 | 40,10 | -2,91% | - |
| 21.01.2025 | 40,80 | 41,60 | 40,60 | 41,30 | 1,23% | 300,00 |
| 20.01.2025 | 41,00 | 41,10 | 40,80 | 40,80 | -0,73% | - |
| 17.01.2025 | 40,80 | 41,40 | 40,60 | 41,10 | 0,74% | - |
| 16.01.2025 | 39,60 | 40,80 | 39,00 | 40,80 | 2,77% | - |
| 15.01.2025 | 38,40 | 40,60 | 38,40 | 39,70 | 2,58% | - |
| 14.01.2025 | 39,00 | 39,60 | 38,40 | 38,70 | -1,02% | - |
| 13.01.2025 | 37,20 | 39,20 | 37,20 | 39,10 | 4,27% | - |
| 10.01.2025 | 37,80 | 38,10 | 37,00 | 37,50 | -1,06% | - |
| 09.01.2025 | 37,60 | 37,90 | 37,60 | 37,90 | 0,00% | - |
| 08.01.2025 | 38,10 | 38,80 | 37,00 | 37,90 | -0,52% | - |
| 07.01.2025 | 38,20 | 39,00 | 37,60 | 38,10 | -0,78% | - |
| 06.01.2025 | 38,00 | 39,50 | 37,80 | 38,40 | 0,26% | - |
| 03.01.2025 | 37,80 | 38,60 | 37,80 | 38,30 | 0,52% | - |
| 02.01.2025 | 37,60 | 38,70 | 37,60 | 38,10 | 1,87% | - |
| 30.12.2024 | 37,20 | 37,60 | 37,20 | 37,40 | 0,27% | - |
| 27.12.2024 | 37,20 | 38,00 | 36,80 | 37,30 | -2,10% | - |
| 23.12.2024 | 37,30 | 38,40 | 37,00 | 38,10 | 2,70% | - |
| 20.12.2024 | 36,80 | 37,60 | 36,50 | 37,10 | 0,00% | - |
| 19.12.2024 | 37,70 | 38,80 | 36,60 | 37,10 | -1,59% | - |
| 18.12.2024 | 39,50 | 40,10 | 37,40 | 37,70 | -4,56% | - |
| 17.12.2024 | 39,90 | 40,20 | 38,80 | 39,50 | -1,00% | - |
| 16.12.2024 | 40,40 | 41,30 | 39,80 | 39,90 | -1,97% | - |
| 13.12.2024 | 41,80 | 41,80 | 40,00 | 40,70 | -0,97% | 2.000,00 |
| 12.12.2024 | 41,60 | 42,10 | 41,00 | 41,10 | -1,44% | 87,00 |
| 11.12.2024 | 41,20 | 42,20 | 40,70 | 41,70 | 1,71% | - |