43,410$
-0,87%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 43,60 | 43,76 | 43,06 | 43,41 | -0,87% | 454.812,00 |
| 22.08.2025 | 42,53 | 43,87 | 42,28 | 43,79 | 3,79% | 854.334,00 |
| 21.08.2025 | 42,24 | 42,49 | 42,08 | 42,19 | -0,82% | 418.088,00 |
| 20.08.2025 | 43,37 | 43,37 | 42,52 | 42,54 | -1,44% | 472.974,00 |
| 19.08.2025 | 43,02 | 43,58 | 42,92 | 43,16 | 1,27% | 392.030,00 |
| 18.08.2025 | 43,09 | 43,38 | 42,58 | 42,62 | -0,79% | 499.847,00 |
| 15.08.2025 | 43,88 | 43,88 | 42,73 | 42,96 | -1,87% | 526.869,00 |
| 14.08.2025 | 43,61 | 44,03 | 42,99 | 43,78 | -1,04% | 378.605,00 |
| 13.08.2025 | 43,27 | 44,41 | 43,14 | 44,24 | 2,53% | 485.748,00 |
| 12.08.2025 | 42,41 | 43,18 | 41,96 | 43,15 | 2,59% | 406.782,00 |
| 11.08.2025 | 42,86 | 43,04 | 41,97 | 42,06 | -1,61% | 321.180,00 |
| 08.08.2025 | 43,05 | 43,11 | 42,60 | 42,75 | -0,72% | 297.877,00 |
| 07.08.2025 | 43,23 | 43,62 | 42,81 | 43,06 | 0,68% | 548.292,00 |
| 06.08.2025 | 42,84 | 43,22 | 42,65 | 42,77 | -0,67% | 470.303,00 |
| 05.08.2025 | 42,20 | 43,15 | 41,82 | 43,06 | 1,70% | 703.464,00 |
| 04.08.2025 | 41,58 | 42,63 | 41,55 | 42,34 | 2,47% | 591.023,00 |
| 01.08.2025 | 41,30 | 41,50 | 40,72 | 41,32 | 1,08% | 746.430,00 |
| 31.07.2025 | 41,67 | 42,24 | 40,63 | 40,88 | -3,36% | 828.641,00 |
| 30.07.2025 | 41,81 | 43,80 | 41,57 | 42,30 | 1,41% | 1.063.330,00 |
| 29.07.2025 | 40,58 | 42,50 | 40,31 | 41,71 | 2,84% | 996.961,00 |
| 28.07.2025 | 41,54 | 41,99 | 40,42 | 40,56 | -3,29% | 902.458,00 |
| 25.07.2025 | 40,75 | 42,52 | 40,64 | 41,94 | 3,10% | 866.338,00 |
| 24.07.2025 | 41,60 | 41,60 | 40,63 | 40,68 | -2,59% | 446.271,00 |
| 23.07.2025 | 41,79 | 41,94 | 41,35 | 41,76 | -0,07% | 357.411,00 |
| 22.07.2025 | 40,57 | 41,83 | 40,57 | 41,79 | 3,54% | 550.600,00 |
| 21.07.2025 | 40,38 | 40,89 | 40,23 | 40,36 | 0,40% | 433.787,00 |
| 18.07.2025 | 40,80 | 40,80 | 40,00 | 40,20 | -1,08% | 447.334,00 |
| 17.07.2025 | 40,68 | 41,06 | 40,48 | 40,64 | -0,37% | 347.739,00 |
| 16.07.2025 | 40,43 | 41,06 | 40,21 | 40,79 | 2,38% | 706.878,00 |
| 15.07.2025 | 40,59 | 40,79 | 39,75 | 39,84 | -1,63% | 469.835,00 |
| 14.07.2025 | 40,41 | 40,64 | 40,18 | 40,50 | -0,22% | 416.351,00 |
| 11.07.2025 | 40,31 | 40,81 | 40,03 | 40,59 | -0,20% | 430.589,00 |
| 10.07.2025 | 40,33 | 41,08 | 40,33 | 40,67 | 0,27% | 508.053,00 |
| 09.07.2025 | 40,28 | 40,68 | 40,09 | 40,56 | 0,52% | 932.077,00 |
| 08.07.2025 | 39,51 | 40,56 | 39,36 | 40,35 | 2,07% | 540.311,00 |
| 07.07.2025 | 39,90 | 40,16 | 39,27 | 39,53 | -0,95% | 864.113,00 |
| 03.07.2025 | 40,83 | 40,88 | 39,80 | 39,91 | -1,92% | 306.579,00 |
| 02.07.2025 | 39,69 | 40,90 | 39,38 | 40,69 | 2,70% | 490.448,00 |
| 01.07.2025 | 38,03 | 39,84 | 38,03 | 39,62 | 3,28% | 756.827,00 |
| 30.06.2025 | 38,90 | 39,13 | 37,92 | 38,36 | -1,31% | 482.608,00 |
| 27.06.2025 | 39,40 | 39,62 | 38,73 | 38,87 | -1,22% | 683.279,00 |
| 26.06.2025 | 38,76 | 39,44 | 38,36 | 39,35 | 1,76% | 499.177,00 |
| 25.06.2025 | 39,08 | 39,23 | 38,57 | 38,67 | -1,75% | 555.204,00 |
| 24.06.2025 | 39,29 | 39,50 | 39,02 | 39,36 | 0,46% | 450.738,00 |
| 23.06.2025 | 38,44 | 39,22 | 37,96 | 39,18 | 2,00% | 327.428,00 |
| 20.06.2025 | 38,37 | 38,80 | 38,16 | 38,41 | 0,16% | 714.763,00 |
| 18.06.2025 | 37,58 | 38,82 | 37,50 | 38,35 | 1,70% | 529.650,00 |
| 17.06.2025 | 38,46 | 38,52 | 37,54 | 37,71 | -2,46% | 629.917,00 |
| 16.06.2025 | 39,52 | 39,53 | 38,54 | 38,66 | -1,15% | 614.588,00 |
| 13.06.2025 | 39,56 | 39,84 | 38,87 | 39,11 | -1,98% | 351.977,00 |
| 12.06.2025 | 39,67 | 39,93 | 39,21 | 39,90 | 0,15% | 555.114,00 |
| 11.06.2025 | 40,38 | 40,63 | 39,72 | 39,84 | -0,87% | 637.688,00 |
| 10.06.2025 | 39,41 | 40,21 | 39,13 | 40,19 | 2,53% | 466.011,00 |
| 09.06.2025 | 38,65 | 39,49 | 38,55 | 39,20 | 1,42% | 376.350,00 |
| 06.06.2025 | 38,94 | 39,61 | 38,62 | 38,65 | -0,85% | 437.943,00 |
| 05.06.2025 | 38,61 | 39,30 | 38,09 | 38,98 | 0,83% | 458.261,00 |
| 04.06.2025 | 38,80 | 39,01 | 38,57 | 38,66 | -0,36% | 510.436,00 |
| 03.06.2025 | 38,14 | 39,00 | 37,94 | 38,80 | 1,04% | 352.640,00 |
| 02.06.2025 | 38,93 | 38,95 | 38,32 | 38,40 | -2,39% | 377.895,00 |
| 30.05.2025 | 39,09 | 39,60 | 38,99 | 39,34 | 0,25% | 889.130,00 |
| 29.05.2025 | 39,15 | 39,60 | 38,96 | 39,24 | 0,23% | 330.561,00 |
| 28.05.2025 | 39,34 | 39,59 | 38,95 | 39,15 | -0,68% | 445.410,00 |
| 27.05.2025 | 38,73 | 39,44 | 38,39 | 39,42 | 2,98% | 516.846,00 |
| 23.05.2025 | 37,95 | 38,47 | 37,75 | 38,28 | -0,29% | 540.759,00 |
| 22.05.2025 | 38,30 | 38,78 | 38,06 | 38,39 | 0,16% | 647.653,00 |
| 21.05.2025 | 39,11 | 39,54 | 38,30 | 38,33 | -3,06% | 582.271,00 |
| 20.05.2025 | 39,81 | 40,14 | 39,45 | 39,54 | -1,17% | 482.304,00 |
| 19.05.2025 | 39,86 | 40,15 | 39,69 | 40,01 | -0,89% | 344.722,00 |
| 16.05.2025 | 40,08 | 40,50 | 39,76 | 40,37 | 0,72% | 564.138,00 |
| 15.05.2025 | 39,30 | 40,12 | 39,30 | 40,08 | 2,19% | 615.903,00 |
| 14.05.2025 | 39,85 | 39,85 | 39,22 | 39,22 | -2,19% | 573.762,00 |
| 13.05.2025 | 40,49 | 40,51 | 39,55 | 40,10 | -0,62% | 501.881,00 |
| 12.05.2025 | 39,22 | 40,38 | 39,22 | 40,35 | 5,63% | 707.060,00 |
| 09.05.2025 | 38,19 | 38,91 | 38,18 | 38,20 | 0,13% | 695.396,00 |
| 08.05.2025 | 38,02 | 38,24 | 37,33 | 38,15 | 0,85% | 718.116,00 |
| 07.05.2025 | 37,14 | 37,96 | 37,08 | 37,83 | 1,80% | 531.732,00 |
| 06.05.2025 | 38,50 | 38,56 | 37,05 | 37,16 | -3,78% | 614.785,00 |
| 05.05.2025 | 38,71 | 39,28 | 38,48 | 38,62 | -0,62% | 526.100,00 |
| 02.05.2025 | 38,44 | 39,05 | 38,17 | 38,86 | 1,81% | 658.602,00 |
| 01.05.2025 | 38,51 | 38,54 | 37,81 | 38,17 | -0,57% | 637.072,00 |
| 30.04.2025 | 38,31 | 38,65 | 37,61 | 38,39 | -0,83% | 843.187,00 |
| 29.04.2025 | 38,53 | 39,41 | 37,66 | 38,71 | -1,85% | 953.848,00 |
| 28.04.2025 | 39,06 | 39,68 | 38,86 | 39,44 | 0,92% | 801.423,00 |
| 25.04.2025 | 38,76 | 39,17 | 38,42 | 39,08 | 0,08% | 503.759,00 |
| 24.04.2025 | 39,19 | 39,77 | 39,00 | 39,05 | 0,08% | 519.682,00 |
| 23.04.2025 | 40,29 | 40,66 | 39,00 | 39,02 | -0,71% | 395.617,00 |
| 22.04.2025 | 38,65 | 39,51 | 38,33 | 39,30 | 2,58% | 665.327,00 |
| 21.04.2025 | 39,48 | 39,48 | 37,87 | 38,31 | -3,57% | 420.510,00 |
| 17.04.2025 | 38,77 | 40,32 | 38,74 | 39,73 | 2,56% | 794.262,00 |
| 16.04.2025 | 39,30 | 39,45 | 38,39 | 38,74 | -1,17% | 502.627,00 |
| 15.04.2025 | 39,33 | 39,83 | 39,05 | 39,20 | -0,36% | 462.195,00 |
| 14.04.2025 | 39,38 | 39,93 | 39,21 | 39,34 | 1,00% | 493.517,00 |
| 11.04.2025 | 39,05 | 39,16 | 37,82 | 38,95 | -0,79% | 417.505,00 |
| 10.04.2025 | 39,56 | 39,85 | 38,23 | 39,26 | -2,75% | 449.206,00 |
| 09.04.2025 | 37,58 | 40,68 | 36,82 | 40,37 | 5,63% | 671.065,00 |
| 08.04.2025 | 40,67 | 40,67 | 37,83 | 38,22 | -2,20% | 486.543,00 |
| 07.04.2025 | 39,06 | 41,02 | 38,08 | 39,08 | -3,15% | 643.120,00 |
| 04.04.2025 | 42,13 | 42,47 | 40,04 | 40,35 | -5,08% | 734.995,00 |
| 03.04.2025 | 44,34 | 44,43 | 42,48 | 42,51 | -5,24% | 573.523,00 |
| 02.04.2025 | 44,65 | 45,10 | 44,65 | 44,86 | 0,09% | 417.975,00 |