43,100€
-0,46%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 39,00 | 39,50 | 38,50 | 38,70 | -1,02% | 96,00 |
| 13.01.2025 | 37,50 | 39,10 | 37,30 | 39,10 | 4,27% | - |
| 10.01.2025 | 38,00 | 38,00 | 37,00 | 37,50 | -0,79% | 260,00 |
| 09.01.2025 | 37,80 | 37,90 | 37,70 | 37,80 | -0,26% | - |
| 08.01.2025 | 38,10 | 38,30 | 37,30 | 37,90 | -0,52% | 1,00 |
| 07.01.2025 | 38,50 | 39,00 | 37,70 | 38,10 | -1,55% | 92,00 |
| 06.01.2025 | 38,30 | 39,30 | 37,90 | 38,70 | 0,52% | - |
| 03.01.2025 | 38,10 | 38,60 | 37,80 | 38,50 | 1,05% | 150,00 |
| 02.01.2025 | 37,90 | 38,50 | 37,90 | 38,10 | 1,87% | 110,00 |
| 30.12.2024 | 37,40 | 38,00 | 37,20 | 37,40 | 0,27% | 179,00 |
| 27.12.2024 | 37,50 | 37,70 | 37,10 | 37,30 | -2,10% | 143,00 |
| 23.12.2024 | 37,30 | 38,30 | 37,30 | 38,10 | 2,70% | 1.007,00 |
| 20.12.2024 | 37,00 | 37,50 | 36,40 | 37,10 | 0,00% | 702,00 |
| 19.12.2024 | 37,70 | 38,80 | 36,70 | 37,10 | -2,11% | 503,00 |
| 18.12.2024 | 39,50 | 39,70 | 37,70 | 37,90 | -3,56% | 77,00 |
| 17.12.2024 | 39,90 | 40,20 | 39,10 | 39,30 | -1,50% | 337,00 |
| 16.12.2024 | 40,40 | 41,30 | 39,90 | 39,90 | -1,97% | 842,00 |
| 13.12.2024 | 41,80 | 42,00 | 40,30 | 40,70 | -1,45% | 903,00 |
| 12.12.2024 | 41,60 | 42,10 | 41,10 | 41,30 | -1,43% | 542,00 |
| 11.12.2024 | 41,20 | 42,10 | 41,20 | 41,90 | 1,95% | 43,00 |
| 10.12.2024 | 42,00 | 42,40 | 40,90 | 41,10 | -2,84% | 553,00 |
| 09.12.2024 | 42,00 | 42,70 | 41,80 | 42,30 | 1,44% | 3,00 |
| 06.12.2024 | 41,40 | 42,90 | 41,20 | 41,70 | 0,97% | 224,00 |
| 05.12.2024 | 41,60 | 41,60 | 40,90 | 41,30 | -0,48% | 1,00 |
| 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% | - |