34,100€
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,00 | 34,70 | 33,80 | 34,30 | 0,59% | 100,00 |
| 05.06.2025 | 34,00 | 34,30 | 33,10 | 34,10 | 0,59% | 500,00 |
| 04.06.2025 | 34,20 | 34,40 | 33,70 | 33,90 | -0,59% | 16,00 |
| 03.06.2025 | 33,40 | 34,40 | 33,30 | 34,10 | 1,19% | 135,00 |
| 02.06.2025 | 34,40 | 34,50 | 33,50 | 33,70 | -2,88% | - |
| 30.05.2025 | 34,60 | 34,90 | 34,50 | 34,70 | 0,58% | - |
| 29.05.2025 | 35,30 | 35,30 | 34,30 | 34,50 | -0,58% | 15,00 |
| 28.05.2025 | 34,80 | 35,10 | 34,50 | 34,70 | 0,00% | - |
| 27.05.2025 | 33,90 | 34,70 | 33,70 | 34,70 | 2,36% | 60,00 |
| 26.05.2025 | 33,90 | 34,00 | 33,80 | 33,90 | 0,59% | - |
| 23.05.2025 | 33,80 | 34,20 | 33,30 | 33,70 | -1,17% | 78,00 |
| 22.05.2025 | 33,80 | 34,30 | 33,80 | 34,10 | 0,00% | 200,00 |
| 21.05.2025 | 34,70 | 34,90 | 33,90 | 34,10 | -2,85% | 25,00 |
| 20.05.2025 | 35,40 | 35,70 | 34,90 | 35,10 | -1,13% | - |
| 19.05.2025 | 36,00 | 36,00 | 35,30 | 35,50 | -1,66% | 294,00 |
| 16.05.2025 | 35,80 | 36,30 | 35,50 | 36,10 | 0,56% | - |
| 15.05.2025 | 34,90 | 35,90 | 34,70 | 35,90 | 2,28% | 12,00 |
| 14.05.2025 | 35,80 | 35,90 | 35,10 | 35,10 | -2,23% | - |
| 13.05.2025 | 36,30 | 36,40 | 35,50 | 35,90 | -1,10% | 33,00 |
| 12.05.2025 | 34,50 | 36,30 | 34,40 | 36,30 | 7,08% | 270,00 |
| 09.05.2025 | 34,00 | 34,50 | 33,80 | 33,90 | -0,59% | 26,00 |
| 08.05.2025 | 33,60 | 34,10 | 33,10 | 34,10 | 2,40% | - |
| 07.05.2025 | 32,90 | 33,50 | 32,70 | 33,30 | 1,83% | 82,00 |
| 06.05.2025 | 34,10 | 34,10 | 32,70 | 32,70 | -4,11% | 282,00 |
| 05.05.2025 | 34,20 | 34,70 | 33,90 | 34,10 | -0,58% | 50,00 |
| 02.05.2025 | 33,60 | 34,50 | 33,40 | 34,30 | 1,18% | 105,00 |
| 30.04.2025 | 34,00 | 34,20 | 33,10 | 33,90 | -0,59% | - |
| 29.04.2025 | 35,10 | 35,10 | 33,10 | 34,10 | -1,73% | 50,00 |
| 28.04.2025 | 34,30 | 34,90 | 34,10 | 34,70 | 1,17% | - |
| 25.04.2025 | 34,40 | 34,60 | 33,70 | 34,30 | 0,00% | - |
| 24.04.2025 | 34,30 | 34,70 | 33,80 | 34,30 | -0,58% | 1,00 |
| 23.04.2025 | 34,90 | 35,70 | 34,40 | 34,50 | 0,58% | 217,00 |
| 22.04.2025 | 33,30 | 34,50 | 33,30 | 34,30 | -1,72% | - |
| 17.04.2025 | 34,30 | 35,50 | 33,60 | 34,90 | 2,35% | 1,00 |
| 16.04.2025 | 34,30 | 34,80 | 33,70 | 34,10 | -2,29% | 51,00 |
| 15.04.2025 | 34,70 | 35,30 | 34,50 | 34,90 | 0,00% | 1,00 |
| 14.04.2025 | 34,30 | 35,30 | 34,30 | 34,90 | 1,75% | - |
| 11.04.2025 | 35,10 | 35,30 | 33,50 | 34,30 | -2,28% | - |
| 10.04.2025 | 36,80 | 36,90 | 34,10 | 35,10 | -4,88% | - |
| 09.04.2025 | 34,00 | 37,10 | 33,30 | 36,90 | 6,34% | 241,00 |
| 08.04.2025 | 36,20 | 37,30 | 34,50 | 34,70 | -2,80% | 115,00 |
| 07.04.2025 | 35,70 | 37,50 | 34,90 | 35,70 | -3,25% | 113,00 |
| 04.04.2025 | 38,30 | 38,50 | 36,50 | 36,90 | -4,65% | 141,00 |
| 03.04.2025 | 40,10 | 40,20 | 38,50 | 38,70 | -6,75% | - |
| 02.04.2025 | 41,50 | 41,60 | 40,90 | 41,50 | 0,00% | 100,00 |
| 01.04.2025 | 41,70 | 41,90 | 41,10 | 41,50 | -0,48% | - |
| 31.03.2025 | 41,30 | 41,90 | 41,00 | 41,70 | 0,97% | 305,00 |
| 28.03.2025 | 41,50 | 41,80 | 41,10 | 41,30 | -0,96% | 15,00 |
| 27.03.2025 | 41,30 | 41,90 | 40,90 | 41,70 | 0,97% | - |
| 26.03.2025 | 41,10 | 41,70 | 40,90 | 41,30 | 0,49% | - |
| 25.03.2025 | 41,90 | 42,40 | 40,70 | 41,10 | -1,91% | 348,00 |
| 24.03.2025 | 41,30 | 42,00 | 41,10 | 41,90 | 1,95% | 313,00 |
| 21.03.2025 | 41,90 | 42,20 | 40,50 | 41,10 | -2,38% | - |
| 20.03.2025 | 42,10 | 42,50 | 41,90 | 42,10 | 0,48% | 203,00 |
| 19.03.2025 | 41,70 | 42,20 | 41,50 | 41,90 | 0,48% | - |
| 18.03.2025 | 41,70 | 42,10 | 41,30 | 41,70 | -0,48% | 51,00 |
| 17.03.2025 | 41,30 | 42,30 | 41,10 | 41,90 | 1,45% | 1,00 |
| 14.03.2025 | 40,70 | 41,30 | 40,50 | 41,30 | 1,98% | 17,00 |
| 13.03.2025 | 40,30 | 41,20 | 40,30 | 40,50 | 0,00% | - |
| 12.03.2025 | 41,10 | 41,70 | 40,30 | 40,50 | -1,46% | 27,00 |
| 11.03.2025 | 41,60 | 42,20 | 41,10 | 41,10 | -1,44% | - |
| 10.03.2025 | 42,60 | 43,70 | 39,70 | 41,70 | -2,34% | - |
| 07.03.2025 | 42,30 | 42,70 | 42,00 | 42,70 | -0,93% | 1,00 |
| 06.03.2025 | 43,50 | 43,50 | 42,30 | 43,10 | -1,37% | 272,00 |
| 05.03.2025 | 44,40 | 44,50 | 43,10 | 43,70 | -1,35% | - |
| 04.03.2025 | 45,10 | 45,30 | 44,30 | 44,30 | -2,21% | - |
| 03.03.2025 | 44,60 | 45,90 | 44,20 | 45,30 | 0,89% | 126,00 |
| 28.02.2025 | 44,40 | 44,90 | 44,10 | 44,90 | 0,90% | 100,00 |
| 27.02.2025 | 43,40 | 44,50 | 43,40 | 44,50 | 2,30% | - |
| 26.02.2025 | 43,90 | 44,00 | 43,10 | 43,50 | -0,91% | 200,00 |
| 25.02.2025 | 43,20 | 43,90 | 43,10 | 43,90 | 1,39% | 3,00 |
| 24.02.2025 | 43,20 | 43,60 | 42,70 | 43,30 | 0,46% | 6,00 |
| 21.02.2025 | 43,30 | 43,70 | 43,00 | 43,10 | -0,46% | 195,00 |
| 20.02.2025 | 42,60 | 43,30 | 42,40 | 43,30 | 1,41% | 5,00 |
| 19.02.2025 | 42,90 | 43,10 | 42,20 | 42,70 | 0,00% | - |
| 18.02.2025 | 42,10 | 42,70 | 41,50 | 42,70 | 1,67% | 1,00 |
| 17.02.2025 | 42,00 | 42,20 | 41,80 | 42,00 | 0,72% | 26,00 |
| 14.02.2025 | 42,40 | 42,90 | 41,70 | 41,70 | -1,42% | - |
| 13.02.2025 | 42,40 | 42,90 | 42,10 | 42,30 | -0,47% | - |
| 12.02.2025 | 43,10 | 43,10 | 42,10 | 42,50 | -0,70% | - |
| 11.02.2025 | 43,40 | 43,50 | 42,50 | 42,80 | -1,15% | 322,00 |
| 10.02.2025 | 43,80 | 44,00 | 43,10 | 43,30 | -0,92% | - |
| 07.02.2025 | 43,50 | 43,80 | 42,90 | 43,70 | 0,00% | 76,00 |
| 06.02.2025 | 42,90 | 43,70 | 42,70 | 43,70 | 2,34% | - |
| 05.02.2025 | 41,80 | 42,90 | 41,70 | 42,70 | 1,91% | 2,00 |
| 04.02.2025 | 43,20 | 43,20 | 41,90 | 41,90 | -3,23% | 175,00 |
| 03.02.2025 | 43,00 | 44,30 | 42,80 | 43,30 | 0,46% | 139,00 |
| 31.01.2025 | 43,00 | 43,50 | 42,20 | 43,10 | 0,94% | 320,00 |
| 30.01.2025 | 42,00 | 42,70 | 41,10 | 42,70 | 1,91% | 10,00 |
| 29.01.2025 | 40,80 | 42,10 | 40,70 | 41,90 | 2,44% | 3,00 |
| 28.01.2025 | 41,00 | 41,30 | 39,50 | 40,90 | 0,00% | - |
| 27.01.2025 | 39,50 | 41,00 | 39,30 | 40,90 | 3,02% | 111,00 |
| 24.01.2025 | 40,20 | 40,20 | 39,50 | 39,70 | -1,49% | 1,00 |
| 23.01.2025 | 40,20 | 40,40 | 39,70 | 40,30 | 0,50% | 7,00 |
| 22.01.2025 | 41,40 | 41,40 | 39,90 | 40,10 | -2,43% | 55,00 |
| 21.01.2025 | 40,90 | 41,30 | 40,70 | 41,10 | 0,74% | - |
| 20.01.2025 | 41,00 | 41,10 | 40,80 | 40,80 | -0,73% | 50,00 |
| 17.01.2025 | 40,80 | 41,30 | 40,60 | 41,10 | 0,98% | 98,00 |
| 16.01.2025 | 39,90 | 40,70 | 39,70 | 40,70 | 2,01% | - |
| 15.01.2025 | 38,70 | 40,50 | 38,70 | 39,90 | 3,10% | 17,00 |