33,900€
-0,29%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 2,36% | 195,00 |
| 20.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 5,00 |
| 18.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 1,00 |
| 17.02.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -2,34% | 26,00 |
| 11.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | 322,00 |
| 10.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 1,00 |
| 07.02.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 3,30% | 76,00 |
| 05.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 2,00 |
| 04.02.2025 | 42,80 | 42,80 | 42,20 | 42,20 | -4,09% | 175,00 |
| 03.02.2025 | 42,80 | 44,20 | 42,80 | 44,00 | 1,38% | 139,00 |
| 31.01.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 1,88% | 320,00 |
| 30.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | 10,00 |
| 29.01.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 0,98% | 3,00 |
| 27.01.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 2,00% | 111,00 |
| 24.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 1,00 |
| 23.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 7,00 |
| 22.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 55,00 |
| 20.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 50,00 |
| 17.01.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 4,08% | 98,00 |
| 15.01.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | 17,00 |
| 14.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 5,95% | 96,00 |
| 10.01.2025 | 38,00 | 38,00 | 37,00 | 37,00 | -2,63% | 260,00 |
| 08.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 1,00 |
| 07.01.2025 | 38,80 | 39,00 | 38,20 | 38,20 | -1,04% | 92,00 |
| 03.01.2025 | 37,80 | 38,60 | 37,80 | 38,60 | 1,05% | 150,00 |
| 02.01.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 3,24% | 110,00 |
| 30.12.2024 | 37,60 | 38,00 | 37,00 | 37,00 | -1,60% | 194,00 |
| 27.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 143,00 |
| 23.12.2024 | 37,60 | 38,20 | 37,60 | 38,00 | 1,60% | 1.007,00 |
| 20.12.2024 | 37,20 | 37,40 | 36,40 | 37,40 | 0,00% | 702,00 |
| 19.12.2024 | 38,00 | 38,40 | 36,80 | 37,40 | -2,60% | 503,00 |
| 18.12.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -2,04% | 77,00 |
| 17.12.2024 | 39,60 | 40,20 | 39,20 | 39,20 | -2,00% | 337,00 |
| 16.12.2024 | 40,60 | 41,20 | 40,00 | 40,00 | -1,96% | 842,00 |
| 13.12.2024 | 42,00 | 42,00 | 40,60 | 40,80 | -1,45% | 928,00 |
| 12.12.2024 | 41,80 | 42,00 | 41,40 | 41,40 | -0,96% | 542,00 |
| 11.12.2024 | 41,40 | 41,80 | 41,40 | 41,80 | 0,97% | 43,00 |
| 10.12.2024 | 42,20 | 42,40 | 41,20 | 41,40 | -1,90% | 553,00 |
| 09.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 3,00 |
| 06.12.2024 | 42,00 | 42,00 | 41,80 | 41,80 | 1,46% | 224,00 |
| 05.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 1,00 |
| 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 | 0,47% | 75,00 |
| 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 | -1,50% | 201,00 |
| 21.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 66,00 |
| 18.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 1,00 |