41,500€
-0,24%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 42,00 | 42,20 | 40,50 | 41,60 | 0,00% | - |
| 03.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | 257,00 |
| 02.12.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -0,94% | 278,00 |
| 29.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 75,00 |
| 28.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,23% | - |
| 27.11.2024 | 42,40 | 43,20 | 41,90 | 42,70 | 0,71% | - |
| 26.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 29,00 |
| 25.11.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 6,60% | 11,00 |
| 22.11.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -0,76% | 201,00 |
| 21.11.2024 | 39,50 | 40,00 | 39,20 | 39,70 | 0,51% | - |
| 20.11.2024 | 39,50 | 39,80 | 38,80 | 39,50 | 1,80% | - |
| 19.11.2024 | 39,70 | 39,70 | 38,70 | 38,80 | -1,02% | - |
| 18.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 1,00 |
| 15.11.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 2,30% | 6,00 |
| 14.11.2024 | 39,30 | 39,60 | 38,60 | 39,10 | 1,30% | - |
| 13.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | 60,00 |
| 12.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 233,00 |
| 11.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 30,00 |
| 08.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,25% | 100,00 |
| 07.11.2024 | 39,30 | 40,00 | 38,80 | 39,50 | 0,51% | - |
| 06.11.2024 | 40,10 | 40,90 | 38,80 | 39,30 | 1,55% | - |
| 05.11.2024 | 39,10 | 39,20 | 38,20 | 38,70 | -1,02% | - |
| 04.11.2024 | 38,30 | 39,60 | 37,70 | 39,10 | 1,03% | - |
| 01.11.2024 | 38,30 | 39,20 | 38,20 | 38,70 | 0,00% | - |
| 31.10.2024 | 38,50 | 39,00 | 38,20 | 38,70 | -1,78% | - |
| 30.10.2024 | 37,40 | 39,40 | 37,40 | 39,40 | 0,51% | 100,00 |
| 29.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 15,00 |
| 28.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 20,00 |
| 25.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 42,00 |
| 24.10.2024 | 39,10 | 39,60 | 38,90 | 39,60 | 1,28% | - |
| 23.10.2024 | 38,70 | 39,40 | 38,70 | 39,10 | 0,00% | - |
| 22.10.2024 | 39,30 | 39,60 | 38,90 | 39,10 | -1,76% | - |
| 21.10.2024 | 40,60 | 40,70 | 39,20 | 39,80 | -1,24% | - |
| 18.10.2024 | 40,00 | 40,80 | 39,80 | 40,30 | 0,25% | - |
| 17.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 100,00 |
| 16.10.2024 | 40,20 | 40,80 | 40,00 | 40,20 | 0,25% | - |
| 15.10.2024 | 39,50 | 40,40 | 39,10 | 40,10 | 1,26% | - |
| 14.10.2024 | 39,60 | 39,60 | 39,00 | 39,60 | 0,00% | 138,00 |
| 07.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | 140,00 |
| 04.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | 185,00 |
| 26.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 14,00 |
| 23.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | 7,00 |
| 19.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | 75,00 |
| 16.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 6,00 |
| 12.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | 2,00 |
| 29.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 64,00 |
| 27.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 6,49% | 17,00 |
| 21.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | 7,00 |
| 20.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 7,00 |
| 16.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 28,00 |
| 15.08.2024 | 37,80 | 37,80 | 37,60 | 37,60 | 1,62% | 595,00 |
| 14.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -5,61% | 100,00 |
| 05.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 73,00 |
| 02.08.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -1,97% | 174,00 |
| 01.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 25,00 |
| 31.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 6,12% | 142,00 |
| 25.07.2024 | 38,80 | 39,20 | 38,80 | 39,20 | 3,16% | 40,00 |
| 17.07.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 5,56% | 80,00 |
| 12.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 12,00 |
| 10.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 100,00 |
| 08.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 44,00 |
| 05.07.2024 | 34,60 | 34,80 | 34,60 | 34,80 | -4,40% | 115,00 |
| 01.07.2024 | 37,00 | 37,20 | 36,40 | 36,40 | 0,55% | 294,00 |
| 27.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | 50,00 |
| 24.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 4,00 |
| 21.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 50,00 |
| 13.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | 75,00 |
| 10.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 30,00 |
| 07.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 10,00 |
| 06.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 40,00 |
| 04.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 1,00 |
| 03.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 11,00 |
| 30.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 80,00 |
| 29.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,43% | 20,00 |
| 22.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 25,00 |
| 21.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | 9,00 |
| 15.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 9,00 |
| 14.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 10,00 |
| 10.05.2024 | 39,80 | 40,40 | 39,80 | 40,00 | 2,04% | 77,00 |
| 09.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 1,00 |
| 03.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | 1,00 |
| 02.05.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 2,67% | 14,00 |
| 30.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 14,00 |
| 29.04.2024 | 39,00 | 39,00 | 38,00 | 38,00 | -0,52% | 117,00 |
| 26.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | 92,00 |
| 23.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | 26,00 |
| 19.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 30,00 |
| 18.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | 59,00 |
| 16.04.2024 | 39,80 | 40,00 | 39,80 | 40,00 | -3,38% | 670,00 |
| 12.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | 10,00 |
| 10.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | 10,00 |
| 09.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 238,00 |
| 04.04.2024 | 42,00 | 42,40 | 42,00 | 42,40 | -0,47% | 311,00 |
| 02.04.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -1,02% | 11,00 |
| 27.03.2024 | 42,76 | 43,04 | 42,76 | 43,04 | 0,47% | 64,00 |
| 08.03.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 0,73% | 75,00 |
| 06.03.2024 | 42,53 | 42,53 | 42,53 | 42,53 | 0,93% | 50,00 |
| 01.03.2024 | 42,14 | 42,14 | 42,14 | 42,14 | 4,26% | 1,00 |
| 27.02.2024 | 40,00 | 40,42 | 39,88 | 40,42 | 0,00% | 1.477,00 |
| 26.02.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -0,07% | 25,00 |