43,680$
-0,79%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 43,86 | 44,17 | 43,40 | 43,68 | -0,79% | 270.924,00 |
| 03.12.2024 | 44,15 | 44,27 | 43,62 | 44,03 | -0,29% | 218.949,00 |
| 02.12.2024 | 44,69 | 44,69 | 43,96 | 44,16 | -1,52% | 282.449,00 |
| 29.11.2024 | 44,95 | 45,27 | 44,77 | 44,84 | -0,02% | 235.658,00 |
| 27.11.2024 | 44,89 | 45,34 | 44,77 | 44,85 | 0,74% | 311.014,00 |
| 26.11.2024 | 44,54 | 44,80 | 44,23 | 44,52 | -0,45% | 551.541,00 |
| 25.11.2024 | 43,39 | 45,16 | 43,27 | 44,72 | 3,78% | 840.801,00 |
| 22.11.2024 | 41,95 | 43,17 | 41,95 | 43,09 | 3,63% | 382.287,00 |
| 20.11.2024 | 41,33 | 41,80 | 41,14 | 41,58 | -0,19% | 261.683,00 |
| 19.11.2024 | 41,59 | 41,79 | 41,13 | 41,66 | -0,55% | 286.335,00 |
| 18.11.2024 | 41,64 | 42,31 | 41,56 | 41,89 | 0,29% | 276.967,00 |
| 15.11.2024 | 42,23 | 42,28 | 41,55 | 41,77 | -0,36% | 413.227,00 |
| 14.11.2024 | 41,34 | 42,11 | 41,00 | 41,92 | 1,09% | 473.729,00 |
| 13.11.2024 | 41,94 | 41,95 | 41,01 | 41,47 | 0,39% | 321.313,00 |
| 12.11.2024 | 42,17 | 42,47 | 41,23 | 41,31 | -2,57% | 344.622,00 |
| 11.11.2024 | 42,43 | 42,78 | 42,16 | 42,40 | 0,17% | 351.978,00 |
| 08.11.2024 | 42,28 | 42,75 | 42,21 | 42,33 | -0,52% | 416.258,00 |
| 07.11.2024 | 42,28 | 43,17 | 41,90 | 42,55 | 1,00% | 441.878,00 |
| 06.11.2024 | 43,22 | 43,60 | 41,82 | 42,13 | -0,40% | 492.501,00 |
| 05.11.2024 | 42,02 | 42,56 | 41,88 | 42,30 | -0,35% | 353.459,00 |
| 04.11.2024 | 41,96 | 42,95 | 41,82 | 42,45 | 1,53% | 369.983,00 |
| 01.11.2024 | 41,74 | 42,42 | 41,61 | 41,81 | 0,58% | 362.115,00 |
| 31.10.2024 | 41,78 | 42,25 | 41,51 | 41,57 | -1,19% | 394.682,00 |
| 30.10.2024 | 40,86 | 42,87 | 40,69 | 42,07 | 3,83% | 455.997,00 |
| 29.10.2024 | 41,56 | 41,56 | 39,72 | 40,52 | -4,21% | 705.477,00 |
| 28.10.2024 | 42,21 | 42,94 | 42,16 | 42,30 | 0,21% | 376.582,00 |
| 25.10.2024 | 43,19 | 43,19 | 42,18 | 42,21 | -0,68% | 270.687,00 |
| 24.10.2024 | 42,15 | 42,68 | 42,11 | 42,50 | 0,76% | 258.389,00 |
| 23.10.2024 | 41,99 | 42,49 | 41,79 | 42,18 | 0,40% | 406.553,00 |
| 22.10.2024 | 42,66 | 42,66 | 41,98 | 42,01 | -1,62% | 335.241,00 |
| 21.10.2024 | 43,79 | 43,81 | 42,67 | 42,70 | -2,89% | 262.854,00 |
| 18.10.2024 | 43,51 | 44,13 | 43,34 | 43,97 | 1,29% | 450.594,00 |
| 17.10.2024 | 43,89 | 43,91 | 43,25 | 43,41 | -1,52% | 302.940,00 |
| 16.10.2024 | 44,00 | 44,24 | 43,84 | 44,08 | 0,69% | 326.598,00 |
| 15.10.2024 | 43,01 | 43,99 | 43,01 | 43,78 | 1,77% | 270.975,00 |
| 14.10.2024 | 42,77 | 43,36 | 42,66 | 43,02 | 0,16% | 137.522,00 |
| 11.10.2024 | 42,63 | 43,16 | 42,63 | 42,95 | 0,82% | 197.217,00 |
| 10.10.2024 | 42,16 | 42,78 | 42,16 | 42,60 | -0,26% | 290.006,00 |
| 09.10.2024 | 43,45 | 43,57 | 42,65 | 42,71 | -2,04% | 412.031,00 |
| 08.10.2024 | 43,64 | 43,78 | 43,43 | 43,60 | -0,05% | 180.712,00 |
| 07.10.2024 | 43,53 | 43,73 | 42,62 | 43,62 | -0,52% | 333.774,00 |
| 04.10.2024 | 44,14 | 44,20 | 43,50 | 43,85 | -0,66% | 279.805,00 |
| 03.10.2024 | 44,42 | 44,42 | 43,83 | 44,14 | -1,41% | 151.786,00 |
| 02.10.2024 | 44,73 | 45,09 | 44,41 | 44,77 | -0,36% | 338.836,00 |
| 01.10.2024 | 44,94 | 45,03 | 44,30 | 44,93 | -0,27% | 244.768,00 |
| 30.09.2024 | 44,97 | 45,29 | 44,53 | 45,05 | -0,18% | 335.687,00 |
| 27.09.2024 | 45,61 | 45,83 | 44,93 | 45,13 | -0,18% | 388.619,00 |
| 26.09.2024 | 45,37 | 45,70 | 44,99 | 45,21 | 0,44% | 471.611,00 |
| 25.09.2024 | 45,57 | 45,58 | 44,79 | 45,01 | -1,12% | 415.349,00 |
| 24.09.2024 | 45,01 | 45,58 | 44,66 | 45,52 | 0,86% | 197.790,00 |
| 23.09.2024 | 45,61 | 45,97 | 45,08 | 45,13 | -1,05% | 355.387,00 |
| 20.09.2024 | 45,96 | 46,42 | 45,47 | 45,61 | -1,02% | 2.314.012,00 |
| 19.09.2024 | 46,29 | 46,49 | 45,94 | 46,08 | 0,85% | 357.813,00 |
| 18.09.2024 | 46,10 | 46,31 | 45,38 | 45,69 | -0,57% | 335.506,00 |
| 17.09.2024 | 45,76 | 46,12 | 45,22 | 45,95 | 1,08% | 537.515,00 |
| 16.09.2024 | 45,56 | 45,76 | 45,21 | 45,46 | 0,31% | 445.030,00 |
| 13.09.2024 | 44,74 | 45,32 | 44,41 | 45,32 | 1,68% | 308.089,00 |
| 12.09.2024 | 43,77 | 44,94 | 43,15 | 44,57 | 4,77% | 528.970,00 |
| 11.09.2024 | 42,15 | 42,59 | 41,74 | 42,54 | -0,19% | 291.191,00 |
| 10.09.2024 | 41,77 | 43,25 | 41,55 | 42,62 | 2,35% | 486.108,00 |
| 09.09.2024 | 42,20 | 42,25 | 40,93 | 41,64 | -2,37% | 504.545,00 |
| 06.09.2024 | 42,37 | 42,85 | 42,36 | 42,65 | 0,57% | 314.980,00 |
| 05.09.2024 | 42,99 | 43,39 | 42,35 | 42,41 | -0,35% | 299.169,00 |
| 04.09.2024 | 43,33 | 43,54 | 42,44 | 42,56 | -1,82% | 345.705,00 |
| 03.09.2024 | 43,06 | 43,62 | 43,06 | 43,35 | -0,25% | 249.402,00 |
| 30.08.2024 | 43,49 | 43,51 | 42,88 | 43,46 | 0,93% | 302.585,00 |
| 29.08.2024 | 43,18 | 43,42 | 42,53 | 43,06 | 0,44% | 267.425,00 |
| 28.08.2024 | 42,84 | 43,22 | 42,57 | 42,87 | -0,21% | 215.022,00 |
| 27.08.2024 | 43,24 | 43,36 | 42,80 | 42,96 | -1,45% | 253.626,00 |
| 26.08.2024 | 44,43 | 44,51 | 43,52 | 43,59 | -1,29% | 458.057,00 |
| 23.08.2024 | 41,47 | 44,35 | 41,44 | 44,16 | 7,37% | 703.162,00 |
| 22.08.2024 | 41,14 | 41,17 | 40,61 | 41,13 | -0,39% | 379.333,00 |
| 21.08.2024 | 41,61 | 41,61 | 40,96 | 41,29 | 0,15% | 223.249,00 |
| 20.08.2024 | 41,49 | 41,56 | 40,85 | 41,23 | -0,96% | 342.092,00 |
| 19.08.2024 | 41,67 | 42,03 | 41,41 | 41,63 | 0,02% | 360.720,00 |
| 16.08.2024 | 41,00 | 41,76 | 41,00 | 41,62 | 1,39% | 624.913,00 |
| 15.08.2024 | 40,87 | 41,47 | 40,62 | 41,05 | 1,71% | 384.158,00 |
| 14.08.2024 | 41,15 | 41,20 | 40,20 | 40,36 | -1,92% | 445.018,00 |
| 13.08.2024 | 41,12 | 41,43 | 40,67 | 41,15 | 0,71% | 394.330,00 |
| 12.08.2024 | 41,57 | 41,57 | 40,48 | 40,86 | -1,99% | 404.832,00 |
| 09.08.2024 | 41,77 | 42,11 | 41,41 | 41,69 | -0,29% | 280.427,00 |
| 08.08.2024 | 42,53 | 42,73 | 41,63 | 41,81 | -1,39% | 322.332,00 |
| 07.08.2024 | 43,29 | 43,56 | 42,28 | 42,40 | -1,44% | 205.238,00 |
| 06.08.2024 | 42,68 | 43,32 | 42,61 | 43,02 | 0,09% | 248.084,00 |
| 05.08.2024 | 41,75 | 43,52 | 41,75 | 42,98 | -0,35% | 612.112,00 |
| 02.08.2024 | 42,57 | 43,78 | 41,99 | 43,13 | -0,12% | 302.831,00 |
| 01.08.2024 | 44,29 | 44,83 | 43,09 | 43,18 | -2,77% | 563.522,00 |
| 31.07.2024 | 44,90 | 45,28 | 44,24 | 44,41 | -1,64% | 484.200,00 |
| 30.07.2024 | 44,53 | 45,30 | 43,55 | 45,15 | 4,18% | 557.980,00 |
| 29.07.2024 | 43,22 | 43,59 | 42,71 | 43,34 | 0,56% | 361.987,00 |
| 26.07.2024 | 42,67 | 43,26 | 42,21 | 43,10 | 2,57% | 414.112,00 |
| 25.07.2024 | 40,96 | 42,67 | 40,86 | 42,02 | 3,12% | 502.443,00 |
| 24.07.2024 | 41,22 | 41,45 | 40,70 | 40,75 | -1,04% | 266.972,00 |
| 23.07.2024 | 41,80 | 42,16 | 41,16 | 41,18 | -2,58% | 456.079,00 |
| 22.07.2024 | 42,05 | 42,41 | 41,60 | 42,27 | 0,74% | 438.516,00 |
| 19.07.2024 | 42,39 | 42,46 | 41,64 | 41,96 | -1,06% | 473.229,00 |
| 18.07.2024 | 42,45 | 43,54 | 41,67 | 42,41 | -1,00% | 481.133,00 |
| 17.07.2024 | 41,43 | 42,86 | 41,43 | 42,84 | 3,15% | 511.151,00 |
| 16.07.2024 | 40,22 | 41,63 | 39,99 | 41,53 | 4,03% | 473.989,00 |
| 15.07.2024 | 39,95 | 40,45 | 39,74 | 39,92 | 0,59% | 255.783,00 |