41,500€
-0,95%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 42,00 | 42,20 | 41,30 | 41,50 | -0,95% | - |
| 03.12.2024 | 42,00 | 42,00 | 41,50 | 41,90 | 0,00% | 257,00 |
| 02.12.2024 | 42,70 | 42,90 | 41,90 | 41,90 | -1,41% | 278,00 |
| 29.11.2024 | 42,50 | 42,90 | 42,30 | 42,50 | 0,00% | - |
| 27.11.2024 | 42,50 | 42,90 | 42,20 | 42,50 | 0,00% | - |
| 26.11.2024 | 42,70 | 42,80 | 42,10 | 42,50 | -0,47% | 29,00 |
| 25.11.2024 | 41,40 | 42,90 | 41,10 | 42,70 | 3,39% | 11,00 |
| 22.11.2024 | 39,90 | 41,50 | 39,40 | 41,30 | 3,51% | 201,00 |
| 21.11.2024 | 39,50 | 40,10 | 39,30 | 39,90 | 1,01% | 66,00 |
| 20.11.2024 | 39,50 | 39,70 | 39,10 | 39,50 | 0,51% | - |
| 19.11.2024 | 39,50 | 39,70 | 38,90 | 39,30 | -1,01% | - |
| 18.11.2024 | 39,70 | 40,10 | 39,20 | 39,70 | 0,00% | 1,00 |
| 15.11.2024 | 39,50 | 40,10 | 39,50 | 39,70 | 0,00% | 6,00 |
| 14.11.2024 | 39,30 | 39,90 | 38,90 | 39,70 | 1,02% | - |
| 13.11.2024 | 38,80 | 39,70 | 38,50 | 39,30 | 0,51% | 60,00 |
| 12.11.2024 | 39,90 | 40,40 | 39,10 | 39,10 | -1,51% | 233,00 |
| 11.11.2024 | 39,50 | 40,10 | 39,50 | 39,70 | 0,51% | 30,00 |
| 08.11.2024 | 39,50 | 39,90 | 39,30 | 39,50 | 0,00% | 100,00 |
| 07.11.2024 | 39,30 | 39,90 | 38,90 | 39,50 | 1,02% | - |
| 06.11.2024 | 40,10 | 40,90 | 38,90 | 39,10 | 1,03% | - |
| 05.11.2024 | 39,10 | 39,10 | 38,40 | 38,70 | -0,51% | - |
| 04.11.2024 | 38,30 | 39,30 | 37,70 | 38,90 | 1,04% | - |
| 01.11.2024 | 38,30 | 39,10 | 38,30 | 38,50 | 0,52% | - |
| 31.10.2024 | 38,50 | 38,90 | 38,30 | 38,30 | -1,54% | - |
| 30.10.2024 | 37,50 | 39,50 | 37,30 | 38,90 | 3,73% | 100,00 |
| 29.10.2024 | 39,00 | 39,20 | 36,70 | 37,50 | -4,09% | 15,00 |
| 28.10.2024 | 39,30 | 39,70 | 38,90 | 39,10 | 0,00% | - |
| 25.10.2024 | 39,30 | 39,70 | 39,10 | 39,10 | -1,01% | 42,00 |
| 24.10.2024 | 39,10 | 39,50 | 38,90 | 39,50 | 1,54% | - |
| 23.10.2024 | 38,70 | 39,50 | 38,70 | 38,90 | 0,00% | - |
| 22.10.2024 | 39,40 | 39,60 | 38,90 | 38,90 | -1,52% | - |
| 21.10.2024 | 40,40 | 40,60 | 39,30 | 39,50 | -2,47% | - |
| 18.10.2024 | 40,00 | 40,70 | 39,80 | 40,50 | 1,00% | - |
| 17.10.2024 | 40,60 | 41,00 | 39,90 | 40,10 | -0,50% | 100,00 |
| 16.10.2024 | 40,20 | 40,70 | 40,10 | 40,30 | 0,00% | - |
| 15.10.2024 | 39,50 | 40,30 | 39,30 | 40,30 | 2,54% | 1,00 |
| 14.10.2024 | 39,30 | 39,70 | 39,00 | 39,30 | 0,00% | 138,00 |
| 11.10.2024 | 38,90 | 39,30 | 38,90 | 39,30 | 1,03% | - |
| 10.10.2024 | 39,10 | 39,10 | 38,50 | 38,90 | 0,00% | - |
| 09.10.2024 | 39,70 | 39,90 | 38,90 | 38,90 | -2,02% | - |
| 08.10.2024 | 39,70 | 39,90 | 39,50 | 39,70 | 0,00% | - |
| 07.10.2024 | 39,90 | 40,00 | 39,30 | 39,70 | -1,00% | 140,00 |
| 04.10.2024 | 40,10 | 40,50 | 39,70 | 40,10 | 0,00% | 185,00 |
| 03.10.2024 | 40,60 | 40,60 | 39,70 | 40,10 | -0,99% | - |
| 02.10.2024 | 40,40 | 40,70 | 40,30 | 40,50 | 0,50% | - |
| 01.10.2024 | 40,40 | 40,70 | 40,10 | 40,30 | 0,00% | - |
| 30.09.2024 | 40,40 | 40,50 | 40,10 | 40,30 | 0,00% | - |
| 27.09.2024 | 40,60 | 41,10 | 40,30 | 40,30 | -0,98% | - |
| 26.09.2024 | 40,60 | 40,90 | 40,30 | 40,70 | 0,49% | 14,00 |
| 25.09.2024 | 40,60 | 40,80 | 40,30 | 40,50 | -0,49% | - |
| 24.09.2024 | 40,60 | 40,90 | 40,30 | 40,70 | 0,49% | - |
| 23.09.2024 | 41,00 | 41,30 | 40,50 | 40,50 | -0,98% | 7,00 |
| 20.09.2024 | 41,20 | 41,50 | 40,70 | 40,90 | -0,97% | - |
| 19.09.2024 | 41,40 | 41,70 | 41,10 | 41,30 | 0,49% | 75,00 |
| 18.09.2024 | 41,40 | 41,50 | 40,90 | 41,10 | -0,48% | - |
| 17.09.2024 | 40,80 | 41,50 | 40,70 | 41,30 | 1,47% | - |
| 16.09.2024 | 40,80 | 41,10 | 40,60 | 40,70 | -0,49% | 6,00 |
| 13.09.2024 | 39,80 | 40,90 | 39,80 | 40,90 | 1,49% | - |
| 12.09.2024 | 38,70 | 40,70 | 38,70 | 40,30 | 4,13% | 2,00 |
| 11.09.2024 | 38,50 | 38,70 | 37,90 | 38,70 | -0,51% | - |
| 10.09.2024 | 37,70 | 39,30 | 37,60 | 38,90 | 3,73% | - |
| 09.09.2024 | 38,50 | 38,90 | 37,10 | 37,50 | -2,09% | - |
| 06.09.2024 | 38,10 | 38,70 | 37,90 | 38,30 | 0,52% | - |
| 05.09.2024 | 38,40 | 39,10 | 38,10 | 38,10 | -0,52% | - |
| 04.09.2024 | 39,10 | 39,30 | 38,30 | 38,30 | -2,54% | - |
| 03.09.2024 | 39,20 | 39,50 | 38,90 | 39,30 | 0,26% | - |
| 02.09.2024 | 39,30 | 39,30 | 39,10 | 39,20 | -0,25% | - |
| 30.08.2024 | 38,90 | 39,30 | 38,90 | 39,30 | 1,03% | - |
| 29.08.2024 | 38,60 | 39,10 | 38,50 | 38,90 | 1,04% | 64,00 |
| 28.08.2024 | 38,50 | 38,90 | 38,30 | 38,50 | 0,00% | - |
| 27.08.2024 | 39,10 | 39,40 | 38,30 | 38,50 | -1,03% | 17,00 |
| 26.08.2024 | 39,50 | 39,90 | 38,90 | 38,90 | -1,52% | - |
| 23.08.2024 | 37,10 | 39,70 | 36,80 | 39,50 | 7,05% | - |
| 22.08.2024 | 37,10 | 37,20 | 36,50 | 36,90 | 0,00% | - |
| 21.08.2024 | 37,10 | 37,30 | 36,90 | 36,90 | 0,00% | 7,00 |
| 20.08.2024 | 37,60 | 38,00 | 36,70 | 36,90 | -1,07% | 7,00 |
| 19.08.2024 | 37,70 | 38,10 | 37,30 | 37,30 | -1,06% | - |
| 16.08.2024 | 37,50 | 37,90 | 37,30 | 37,70 | 1,07% | 28,00 |
| 15.08.2024 | 36,70 | 37,80 | 36,70 | 37,30 | 1,63% | 595,00 |
| 14.08.2024 | 37,50 | 37,50 | 36,50 | 36,70 | -1,61% | 100,00 |
| 13.08.2024 | 37,40 | 37,90 | 37,30 | 37,30 | 0,00% | - |
| 12.08.2024 | 38,10 | 38,30 | 37,10 | 37,30 | -2,61% | - |
| 09.08.2024 | 38,30 | 38,50 | 37,90 | 38,30 | 0,52% | - |
| 08.08.2024 | 38,70 | 39,10 | 38,10 | 38,10 | -1,55% | - |
| 07.08.2024 | 39,70 | 39,90 | 38,70 | 38,70 | -1,53% | - |
| 06.08.2024 | 39,70 | 39,70 | 39,00 | 39,30 | 0,51% | - |
| 05.08.2024 | 39,10 | 39,70 | 37,90 | 39,10 | -0,51% | 73,00 |
| 02.08.2024 | 39,80 | 40,10 | 39,00 | 39,30 | -2,00% | 174,00 |
| 01.08.2024 | 41,00 | 41,30 | 39,90 | 40,10 | -1,96% | 25,00 |
| 31.07.2024 | 41,80 | 42,00 | 40,90 | 40,90 | -2,39% | 142,00 |
| 30.07.2024 | 40,00 | 41,90 | 40,00 | 41,90 | 5,01% | - |
| 29.07.2024 | 39,90 | 40,20 | 39,50 | 39,90 | 0,50% | - |
| 26.07.2024 | 38,90 | 39,90 | 38,90 | 39,70 | 2,58% | - |
| 25.07.2024 | 37,70 | 39,30 | 37,50 | 38,70 | 3,20% | 40,00 |
| 24.07.2024 | 37,90 | 38,20 | 37,50 | 37,50 | -1,57% | - |
| 23.07.2024 | 38,70 | 39,00 | 37,90 | 38,10 | -1,55% | - |
| 22.07.2024 | 38,50 | 38,90 | 38,30 | 38,70 | 0,52% | - |
| 19.07.2024 | 38,90 | 39,10 | 38,30 | 38,50 | -1,03% | - |
| 18.07.2024 | 39,20 | 39,90 | 38,70 | 38,90 | -0,51% | - |
| 17.07.2024 | 38,10 | 39,10 | 37,80 | 39,10 | 3,17% | 80,00 |