41,100€
1,99%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 1,24% | 98,00 |
| 16.01.2025 | 39,90 | 40,40 | 39,70 | 40,30 | 2,81% | - |
| 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 |
| 15.11.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 3,63% | 6,00 |
| 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 | 0,51% | 100,00 |
| 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 | -2,49% | 42,00 |
| 17.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 100,00 |
| 15.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 1,00 |
| 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 |