34,300€
2,69%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 22.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 09.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -18,66% | - |
| 07.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -4,57% | - |
| 05.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 7,88% | - |
| 20.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 7,41% | - |
| 08.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 15.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 12.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 14.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | - |
| 10.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 09.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 05.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 05.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 02.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 01.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 31.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 5,05% | - |
| 30.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 29.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 5,91% | - |
| 25.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 19.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 18.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 17.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | - |
| 12.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 4,07% | - |
| 10.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -5,49% | - |
| 01.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 28.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 25.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 24.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 14.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 13.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 12.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 06.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 05.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 03.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 31.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 27.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 21.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 17.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 16.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 13.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | - |
| 03.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 02.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 30.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 29.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 26.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 25.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 19.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 18.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 17.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 16.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 15.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 12.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 11.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 10.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 09.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 08.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,75% | - |
| 25.03.2024 | 42,57 | 42,57 | 42,57 | 42,57 | 3,17% | - |
| 20.03.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 1,55% | - |
| 19.03.2024 | 40,63 | 40,63 | 40,63 | 40,63 | -0,73% | - |
| 15.03.2024 | 40,93 | 40,93 | 40,93 | 40,93 | -1,96% | - |
| 14.03.2024 | 41,75 | 41,75 | 41,75 | 41,75 | -0,81% | - |
| 08.03.2024 | 42,09 | 42,09 | 42,09 | 42,09 | 0,81% | - |
| 07.03.2024 | 41,75 | 41,75 | 41,75 | 41,75 | -1,18% | - |
| 06.03.2024 | 42,25 | 42,25 | 42,25 | 42,25 | -2,40% | - |
| 05.03.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 3,49% | - |
| 04.03.2024 | 41,83 | 41,83 | 41,83 | 41,83 | 3,46% | - |
| 23.02.2024 | 40,43 | 40,43 | 40,43 | 40,43 | 0,55% | - |
| 21.02.2024 | 40,21 | 40,21 | 40,21 | 40,21 | -0,32% | - |
| 20.02.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,10% | - |
| 19.02.2024 | 40,79 | 40,79 | 40,79 | 40,79 | -0,97% | - |
| 16.02.2024 | 41,19 | 41,19 | 41,19 | 41,19 | 0,19% | - |
| 09.02.2024 | 41,11 | 41,11 | 41,11 | 41,11 | 0,44% | - |
| 07.02.2024 | 40,93 | 40,93 | 40,93 | 40,93 | 0,20% | - |
| 06.02.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -1,92% | - |
| 02.02.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -1,61% | - |
| 26.01.2024 | 42,33 | 42,33 | 42,33 | 42,33 | -0,31% | - |
| 25.01.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -0,86% | - |
| 24.01.2024 | 42,83 | 42,83 | 42,83 | 42,83 | -1,20% | - |
| 23.01.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 1,21% | - |
| 22.01.2024 | 42,83 | 42,83 | 42,83 | 42,83 | 1,64% | - |
| 18.01.2024 | 42,14 | 42,14 | 42,14 | 42,14 | -2,16% | - |
| 17.01.2024 | 43,07 | 43,07 | 43,07 | 43,07 | -0,37% | - |
| 16.01.2024 | 43,23 | 43,23 | 43,23 | 43,23 | 0,02% | - |
| 15.01.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -1,41% | - |
| 12.01.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -1,35% | - |
| 09.01.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,18% | - |
| 04.01.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,85% | - |
| 03.01.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,92% | - |
| 29.12.2023 | 44,49 | 44,49 | 44,49 | 44,49 | 0,63% | - |
| 27.12.2023 | 44,21 | 44,21 | 44,21 | 44,21 | 2,15% | - |
| 15.12.2023 | 43,28 | 43,28 | 43,28 | 43,28 | 6,47% | - |
| 13.12.2023 | 40,65 | 40,65 | 40,65 | 40,65 | -2,24% | - |
| 12.12.2023 | 41,58 | 41,58 | 41,58 | 41,58 | 0,24% | - |
| 11.12.2023 | 41,48 | 41,48 | 41,48 | 41,48 | -0,84% | - |
| 01.12.2023 | 41,83 | 41,83 | 41,83 | 41,83 | -0,17% | - |
| 30.11.2023 | 41,90 | 41,90 | 41,90 | 41,90 | 0,31% | - |
| 29.11.2023 | 41,77 | 41,77 | 41,77 | 41,77 | -1,23% | - |
| 28.11.2023 | 42,29 | 42,29 | 42,29 | 42,29 | -1,88% | - |
| 27.11.2023 | 43,10 | 43,10 | 43,10 | 43,10 | -0,07% | - |