37,500€
0,54%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 37,30 | 37,50 | 36,90 | 37,50 | 0,54% | - |
| 22.08.2025 | 36,40 | 37,30 | 36,30 | 37,30 | 2,75% | - |
| 21.08.2025 | 36,40 | 36,50 | 36,10 | 36,30 | -0,55% | 50,00 |
| 20.08.2025 | 37,00 | 37,20 | 36,50 | 36,50 | -1,62% | - |
| 19.08.2025 | 36,40 | 37,30 | 36,40 | 37,10 | 1,64% | 100,00 |
| 18.08.2025 | 36,60 | 37,10 | 36,40 | 36,50 | -0,54% | 1,00 |
| 15.08.2025 | 37,80 | 38,00 | 36,40 | 36,70 | -2,65% | 81,00 |
| 14.08.2025 | 37,80 | 37,90 | 36,90 | 37,70 | 0,00% | - |
| 13.08.2025 | 36,90 | 37,90 | 36,80 | 37,70 | 2,17% | 30,00 |
| 12.08.2025 | 36,30 | 36,90 | 35,90 | 36,90 | 1,65% | - |
| 11.08.2025 | 36,70 | 36,90 | 36,10 | 36,30 | -1,09% | 80,00 |
| 08.08.2025 | 37,10 | 37,10 | 36,50 | 36,70 | -1,08% | - |
| 07.08.2025 | 36,70 | 37,40 | 36,70 | 37,10 | 1,09% | 1,00 |
| 06.08.2025 | 37,30 | 37,30 | 36,70 | 36,70 | -1,61% | - |
| 05.08.2025 | 36,70 | 37,30 | 36,30 | 37,30 | 2,19% | - |
| 04.08.2025 | 35,80 | 36,90 | 35,80 | 36,50 | 1,67% | - |
| 01.08.2025 | 35,70 | 35,90 | 35,10 | 35,90 | 0,00% | 300,00 |
| 31.07.2025 | 37,00 | 37,10 | 35,50 | 35,90 | -3,23% | 455,00 |
| 30.07.2025 | 36,10 | 38,10 | 35,90 | 37,10 | 3,34% | 227,00 |
| 29.07.2025 | 35,10 | 36,70 | 35,10 | 35,90 | 2,87% | - |
| 28.07.2025 | 35,90 | 36,10 | 34,90 | 34,90 | -1,97% | - |
| 25.07.2025 | 34,60 | 36,20 | 34,40 | 35,60 | 2,59% | 1.158,00 |
| 24.07.2025 | 35,40 | 35,40 | 34,50 | 34,70 | -2,25% | - |
| 23.07.2025 | 36,00 | 36,10 | 35,30 | 35,50 | 0,00% | 4,00 |
| 22.07.2025 | 34,60 | 35,50 | 34,40 | 35,50 | 2,90% | 1.339,00 |
| 21.07.2025 | 34,60 | 34,90 | 34,30 | 34,50 | 0,00% | 60,00 |
| 18.07.2025 | 35,00 | 35,10 | 34,30 | 34,50 | -1,71% | - |
| 17.07.2025 | 35,10 | 35,30 | 34,90 | 35,10 | 0,00% | 25,00 |
| 16.07.2025 | 34,00 | 35,50 | 34,00 | 35,10 | 2,33% | 46,00 |
| 15.07.2025 | 34,70 | 34,90 | 34,30 | 34,30 | -0,58% | - |
| 14.07.2025 | 34,60 | 34,70 | 34,30 | 34,50 | -1,15% | - |
| 11.07.2025 | 34,70 | 34,90 | 34,20 | 34,90 | 0,00% | 2,00 |
| 10.07.2025 | 34,40 | 35,10 | 34,20 | 34,90 | 0,58% | 154,00 |
| 09.07.2025 | 34,40 | 34,70 | 34,30 | 34,70 | 1,17% | 155,00 |
| 08.07.2025 | 33,60 | 34,60 | 33,60 | 34,30 | 2,39% | 9,00 |
| 07.07.2025 | 33,90 | 34,10 | 33,50 | 33,50 | -0,59% | - |
| 04.07.2025 | 33,50 | 33,80 | 33,50 | 33,70 | -0,59% | 16,00 |
| 03.07.2025 | 34,50 | 34,80 | 33,80 | 33,90 | -1,74% | 103,00 |
| 02.07.2025 | 33,70 | 34,70 | 33,60 | 34,50 | 2,99% | 100,00 |
| 01.07.2025 | 32,60 | 33,90 | 32,30 | 33,50 | 3,08% | - |
| 30.06.2025 | 33,30 | 33,60 | 32,30 | 32,50 | -1,81% | 8,00 |
| 27.06.2025 | 33,80 | 33,90 | 33,10 | 33,10 | -1,78% | - |
| 26.06.2025 | 33,20 | 33,70 | 32,90 | 33,70 | 1,81% | 50,00 |
| 25.06.2025 | 33,90 | 34,00 | 33,10 | 33,10 | -2,36% | - |
| 24.06.2025 | 34,10 | 34,10 | 33,50 | 33,90 | 0,00% | - |
| 23.06.2025 | 33,30 | 33,90 | 33,10 | 33,90 | 1,80% | 40,00 |
| 20.06.2025 | 33,30 | 33,70 | 33,10 | 33,30 | 0,60% | 30,00 |
| 19.06.2025 | 33,30 | 33,40 | 33,10 | 33,10 | -0,60% | 35,00 |
| 18.06.2025 | 32,90 | 33,70 | 32,70 | 33,30 | 1,83% | - |
| 17.06.2025 | 33,40 | 33,40 | 32,70 | 32,70 | -1,80% | 16,00 |
| 16.06.2025 | 33,90 | 34,10 | 33,30 | 33,30 | -1,77% | - |
| 13.06.2025 | 34,20 | 34,70 | 33,70 | 33,90 | -1,74% | - |
| 12.06.2025 | 34,50 | 34,50 | 33,90 | 34,50 | -0,58% | - |
| 11.06.2025 | 35,20 | 35,30 | 34,70 | 34,70 | -0,57% | - |
| 10.06.2025 | 34,40 | 35,10 | 34,00 | 34,90 | 1,75% | 1,00 |
| 09.06.2025 | 34,00 | 34,50 | 33,80 | 34,30 | 1,18% | 1,00 |
| 06.06.2025 | 34,00 | 34,70 | 33,80 | 33,90 | -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% | - |