34,900€
2,35%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 34,70 | 35,10 | 33,90 | 35,00 | 2,64% | - |
| 29.01.2026 | 34,60 | 34,90 | 34,10 | 34,10 | -2,85% | - |
| 28.01.2026 | 35,60 | 36,20 | 34,70 | 35,10 | -0,57% | - |
| 27.01.2026 | 36,40 | 36,40 | 35,10 | 35,30 | -4,34% | - |
| 26.01.2026 | 37,30 | 37,40 | 36,70 | 36,90 | -1,07% | - |
| 23.01.2026 | 37,70 | 37,70 | 37,10 | 37,30 | -1,58% | - |
| 22.01.2026 | 38,70 | 38,90 | 37,90 | 37,90 | -1,56% | - |
| 21.01.2026 | 38,30 | 38,70 | 38,10 | 38,50 | 0,79% | - |
| 20.01.2026 | 38,60 | 38,60 | 38,20 | 38,20 | -1,29% | 110,00 |
| 19.01.2026 | 38,70 | 39,00 | 38,70 | 38,70 | 1,31% | - |
| 16.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 50,00 |
| 15.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 25,00 |
| 14.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,48% | 60,00 |
| 13.01.2026 | 36,70 | 36,90 | 36,30 | 36,30 | -1,36% | - |
| 09.01.2026 | 35,80 | 36,80 | 35,80 | 36,80 | 8,88% | 76,00 |
| 08.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | 40,00 |
| 07.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 4,00 |
| 05.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 100,00 |
| 29.12.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 2,40% | 160,00 |
| 23.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 198,00 |
| 22.12.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -3,47% | 370,00 |
| 18.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 10,00 |
| 17.12.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | 51,00 |
| 15.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 1,00 |
| 09.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 1,00 |
| 08.12.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | 37,00 |
| 05.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 120,00 |
| 04.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 51,00 |
| 03.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | 20,00 |
| 01.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 5,49% | 50,00 |
| 18.11.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -2,38% | 32,00 |
| 17.11.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -1,18% | 211,00 |
| 14.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 228,00 |
| 12.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | 10,00 |
| 07.11.2025 | 35,40 | 35,80 | 35,40 | 35,60 | 6,59% | 614,00 |
| 04.11.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -5,65% | 111,00 |
| 30.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 5,00 |
| 28.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 3,00 |
| 24.10.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -0,55% | 57,00 |
| 23.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 4,00 |
| 22.10.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | 75,00 |
| 21.10.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | 149,00 |
| 20.10.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -0,55% | 139,00 |
| 17.10.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 2,81% | 294,00 |
| 15.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 1,00 |
| 14.10.2025 | 36,80 | 40,00 | 35,80 | 35,80 | 0,56% | 456,00 |
| 13.10.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | 136,00 |
| 10.10.2025 | 35,80 | 35,80 | 35,60 | 35,80 | 0,00% | 320,00 |
| 09.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | 7,00 |
| 07.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 2,00 |
| 06.10.2025 | 36,60 | 36,60 | 36,20 | 36,20 | 2,26% | 232,00 |
| 01.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 117,00 |
| 30.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 50,00 |
| 29.09.2025 | 34,20 | 34,20 | 33,60 | 34,00 | -0,58% | 666,00 |
| 26.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 200,00 |
| 24.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 1,00 |
| 23.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 4,00 |
| 22.09.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -2,87% | 185,00 |
| 18.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 154,00 |
| 17.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 50,00 |
| 16.09.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | 8,00 |
| 15.09.2025 | 34,60 | 35,40 | 34,40 | 34,40 | -4,44% | 87,00 |
| 12.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | 5,00 |
| 08.09.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 5,14% | 22,00 |
| 03.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 14,00 |
| 28.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 150,00 |
| 27.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 50,00 |
| 26.08.2025 | 37,00 | 37,40 | 37,00 | 37,20 | -1,06% | 244,00 |
| 25.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 4,00 |
| 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 | -1,62% | 81,00 |
| 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 | -0,54% | 80,00 |
| 07.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 31,00 |
| 05.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | 30,00 |
| 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 | 0,00% | 254,00 |
| 25.07.2025 | 34,40 | 35,20 | 34,40 | 35,20 | 0,00% | 1.158,00 |
| 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 | -1,14% | 60,00 |
| 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 | 2,34% | 1,00 |
| 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 |