37,500€
0,54%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,80% | 4,00 |
| 22.08.2025 | 36,30 | 37,60 | 36,20 | 37,30 | 2,47% | - |
| 21.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 50,00 |
| 20.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 80,00 |
| 19.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | 100,00 |
| 18.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 1,00 |
| 15.08.2025 | 38,00 | 38,00 | 36,40 | 36,40 | -2,41% | 81,00 |
| 14.08.2025 | 37,80 | 37,90 | 36,80 | 37,30 | 0,81% | - |
| 13.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 30,00 |
| 12.08.2025 | 36,40 | 36,60 | 36,40 | 36,60 | -0,54% | 141,00 |
| 11.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | 80,00 |
| 08.08.2025 | 37,00 | 37,20 | 36,40 | 36,50 | -1,35% | - |
| 07.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | 31,00 |
| 06.08.2025 | 37,40 | 37,40 | 36,40 | 36,90 | 0,27% | - |
| 05.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | 30,00 |
| 04.08.2025 | 35,90 | 36,80 | 35,60 | 36,50 | 3,11% | - |
| 01.08.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | 518,00 |
| 31.07.2025 | 37,00 | 37,00 | 35,80 | 35,80 | -5,79% | 455,00 |
| 30.07.2025 | 36,60 | 38,00 | 36,60 | 38,00 | 7,95% | 227,00 |
| 29.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,95% | 254,00 |
| 28.07.2025 | 35,90 | 36,10 | 35,30 | 35,90 | 1,99% | - |
| 25.07.2025 | 34,40 | 35,20 | 34,40 | 35,20 | 0,86% | 1.158,00 |
| 24.07.2025 | 35,30 | 35,40 | 34,80 | 34,90 | -0,85% | - |
| 23.07.2025 | 36,00 | 36,00 | 35,20 | 35,20 | -0,56% | 204,00 |
| 22.07.2025 | 35,00 | 35,40 | 34,80 | 35,40 | 2,31% | 1.339,00 |
| 21.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 60,00 |
| 18.07.2025 | 35,00 | 35,20 | 34,20 | 34,50 | -1,43% | - |
| 17.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 25,00 |
| 16.07.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 0,00% | 46,00 |
| 15.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,04% | 1,00 |
| 14.07.2025 | 34,60 | 34,90 | 34,30 | 34,30 | 0,29% | - |
| 11.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 2,00 |
| 10.07.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 1,74% | 154,00 |
| 09.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 155,00 |
| 08.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 9,00 |
| 07.07.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 0,00% | 41,00 |
| 04.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 16,00 |
| 03.07.2025 | 34,80 | 34,80 | 33,80 | 33,80 | -0,59% | 103,00 |
| 02.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 100,00 |
| 30.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 8,00 |
| 26.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 50,00 |
| 24.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 1,00 |
| 23.06.2025 | 33,60 | 33,60 | 33,20 | 33,20 | 0,00% | 40,00 |
| 20.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 30,00 |
| 19.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 35,00 |
| 17.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | 16,00 |
| 16.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 1,00 |
| 10.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 1,00 |
| 09.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 1,00 |
| 06.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 100,00 |
| 05.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 594,00 |
| 04.06.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -1,16% | 16,00 |
| 03.06.2025 | 34,20 | 34,40 | 34,20 | 34,40 | -1,15% | 135,00 |
| 29.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 15,00 |
| 27.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 60,00 |
| 23.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 78,00 |
| 22.05.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -1,16% | 211,00 |
| 21.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | 25,00 |
| 19.05.2025 | 36,20 | 36,20 | 35,60 | 35,60 | -0,56% | 294,00 |
| 15.05.2025 | 35,00 | 35,80 | 35,00 | 35,80 | -1,10% | 112,00 |
| 13.05.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 0,00% | 33,00 |
| 12.05.2025 | 35,80 | 36,20 | 35,60 | 36,20 | 5,85% | 270,00 |
| 09.05.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 2,40% | 26,00 |
| 07.05.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 1,83% | 82,00 |
| 06.05.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -3,53% | 282,00 |
| 05.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 50,00 |
| 02.05.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 2,99% | 105,00 |
| 30.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | 86,00 |
| 29.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 50,00 |
| 24.04.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 0,00% | 30,00 |
| 23.04.2025 | 35,20 | 35,20 | 34,40 | 34,60 | 1,17% | 217,00 |
| 17.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 1,00 |
| 16.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | 51,00 |
| 15.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 1,00 |
| 10.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | 88,00 |
| 09.04.2025 | 34,20 | 36,40 | 33,20 | 36,40 | 2,82% | 241,00 |
| 08.04.2025 | 36,20 | 36,20 | 35,40 | 35,40 | -1,67% | 115,00 |
| 07.04.2025 | 35,20 | 36,00 | 35,00 | 36,00 | -3,23% | 113,00 |
| 04.04.2025 | 37,60 | 38,20 | 36,80 | 37,20 | -4,12% | 141,00 |
| 03.04.2025 | 40,20 | 40,20 | 38,80 | 38,80 | -5,37% | 54,00 |
| 02.04.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 0,00% | 100,00 |
| 31.03.2025 | 41,40 | 41,40 | 41,00 | 41,00 | -1,91% | 305,00 |
| 28.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | 15,00 |
| 25.03.2025 | 42,20 | 42,20 | 41,00 | 41,00 | -1,91% | 348,00 |
| 24.03.2025 | 41,40 | 42,00 | 41,20 | 41,80 | -1,42% | 346,00 |
| 20.03.2025 | 42,40 | 42,40 | 42,20 | 42,40 | 0,47% | 203,00 |
| 19.03.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 119,00 |
| 18.03.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 1,94% | 51,00 |
| 17.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 1,00 |
| 14.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | 17,00 |
| 12.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | 27,00 |
| 10.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 1,00 |
| 07.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 1,00 |
| 06.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -5,75% | 272,00 |
| 04.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 25,00 |
| 03.03.2025 | 44,80 | 45,00 | 44,40 | 45,00 | 0,45% | 126,00 |
| 28.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 100,00 |
| 26.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 200,00 |
| 25.02.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 0,46% | 3,00 |
| 24.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 6,00 |