45,412$
0,20%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 45,42 | 45,69 | 45,26 | 45,41 | 0,21% | - |
| 13.09.2024 | 44,74 | 45,32 | 44,41 | 45,32 | 1,68% | 308.370,00 |
| 12.09.2024 | 43,77 | 44,94 | 43,15 | 44,57 | 4,77% | 534.547,00 |
| 11.09.2024 | 42,15 | 42,59 | 41,74 | 42,54 | -0,19% | 340.950,00 |
| 10.09.2024 | 41,77 | 43,25 | 41,55 | 42,62 | 2,35% | 486.227,00 |
| 09.09.2024 | 42,20 | 42,25 | 40,93 | 41,64 | -2,32% | 694.436,00 |
| 06.09.2024 | 42,37 | 42,85 | 42,36 | 42,63 | 0,52% | 532.281,00 |
| 05.09.2024 | 42,99 | 43,39 | 42,35 | 42,41 | -0,35% | 404.755,00 |
| 04.09.2024 | 43,33 | 43,54 | 42,44 | 42,56 | -1,82% | 410.791,00 |
| 03.09.2024 | 43,06 | 43,62 | 43,06 | 43,35 | -0,25% | 358.123,00 |
| 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% | 354.133,00 |
| 28.08.2024 | 42,84 | 43,22 | 42,57 | 42,87 | -0,21% | 312.144,00 |
| 27.08.2024 | 43,24 | 43,36 | 42,80 | 42,96 | -1,45% | 396.112,00 |
| 26.08.2024 | 44,43 | 44,51 | 43,52 | 43,59 | -1,29% | 706.357,00 |
| 23.08.2024 | 41,47 | 44,35 | 41,44 | 44,16 | 7,37% | 793.675,00 |
| 22.08.2024 | 41,14 | 41,17 | 40,61 | 41,13 | -0,39% | 437.505,00 |
| 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% | 360.721,00 |
| 16.08.2024 | 41,00 | 41,76 | 41,00 | 41,62 | 1,39% | 685.236,00 |
| 15.08.2024 | 40,87 | 41,47 | 40,62 | 41,05 | 1,71% | 532.643,00 |
| 14.08.2024 | 41,15 | 41,20 | 40,20 | 40,36 | -1,92% | 516.182,00 |
| 13.08.2024 | 41,12 | 41,43 | 40,67 | 41,15 | 0,71% | 394.437,00 |
| 12.08.2024 | 41,57 | 41,57 | 40,48 | 40,86 | -1,99% | 405.034,00 |
| 09.08.2024 | 41,77 | 42,11 | 41,41 | 41,69 | -0,29% | 280.437,00 |
| 08.08.2024 | 42,53 | 42,73 | 41,63 | 41,81 | -1,39% | 387.151,00 |
| 07.08.2024 | 43,29 | 43,56 | 42,28 | 42,40 | -1,44% | 303.792,00 |
| 06.08.2024 | 42,68 | 43,32 | 42,61 | 43,02 | 0,09% | 355.411,00 |
| 05.08.2024 | 41,75 | 43,52 | 41,75 | 42,98 | -0,28% | 612.159,00 |
| 02.08.2024 | 42,57 | 43,78 | 41,99 | 43,10 | -0,19% | 450.197,00 |
| 01.08.2024 | 44,29 | 44,83 | 43,09 | 43,18 | -2,77% | 568.360,00 |
| 31.07.2024 | 44,90 | 45,28 | 44,24 | 44,41 | -1,64% | 610.889,00 |
| 30.07.2024 | 44,53 | 45,30 | 43,55 | 45,15 | 4,18% | 642.436,00 |
| 29.07.2024 | 43,22 | 43,59 | 42,71 | 43,34 | 0,63% | 362.039,00 |
| 26.07.2024 | 42,67 | 43,26 | 42,21 | 43,07 | 2,45% | 537.923,00 |
| 25.07.2024 | 40,96 | 42,67 | 40,86 | 42,04 | 3,17% | 683.494,00 |
| 24.07.2024 | 41,22 | 41,45 | 40,70 | 40,75 | -1,04% | 376.644,00 |
| 23.07.2024 | 41,80 | 42,16 | 41,16 | 41,18 | -2,58% | 456.286,00 |
| 22.07.2024 | 42,05 | 42,41 | 41,60 | 42,27 | 0,74% | 440.540,00 |
| 19.07.2024 | 42,39 | 42,46 | 41,64 | 41,96 | -1,06% | 482.805,00 |
| 18.07.2024 | 42,45 | 43,54 | 41,67 | 42,41 | -1,00% | 481.333,00 |
| 17.07.2024 | 41,43 | 42,86 | 41,43 | 42,84 | 3,15% | 595.745,00 |
| 16.07.2024 | 40,22 | 41,63 | 39,99 | 41,53 | 4,03% | 476.769,00 |
| 15.07.2024 | 39,95 | 40,45 | 39,74 | 39,92 | 0,55% | 364.915,00 |
| 12.07.2024 | 39,74 | 39,91 | 39,23 | 39,70 | 0,84% | 475.430,00 |
| 11.07.2024 | 38,45 | 39,99 | 38,33 | 39,37 | 4,35% | 761.354,00 |
| 10.07.2024 | 37,84 | 37,84 | 37,22 | 37,73 | 0,19% | 260.384,00 |
| 09.07.2024 | 37,94 | 37,97 | 37,47 | 37,66 | -0,76% | 327.919,00 |
| 08.07.2024 | 37,75 | 38,00 | 37,39 | 37,95 | 0,88% | 402.252,00 |
| 05.07.2024 | 37,62 | 37,78 | 37,06 | 37,62 | 0,32% | 270.653,00 |
| 03.07.2024 | 38,19 | 38,51 | 37,43 | 37,50 | -1,24% | 208.713,00 |
| 02.07.2024 | 37,90 | 37,99 | 37,21 | 37,97 | 0,50% | 599.647,00 |
| 01.07.2024 | 39,23 | 39,38 | 37,65 | 37,78 | -4,09% | 365.268,00 |
| 28.06.2024 | 39,48 | 39,74 | 39,17 | 39,39 | 0,41% | 1.096.403,00 |
| 27.06.2024 | 39,08 | 39,52 | 38,73 | 39,23 | 0,59% | 638.539,00 |
| 26.06.2024 | 39,06 | 39,45 | 38,98 | 39,00 | -1,14% | 758.682,00 |
| 25.06.2024 | 39,95 | 39,96 | 39,24 | 39,45 | -1,52% | 498.517,00 |
| 24.06.2024 | 39,99 | 40,75 | 39,88 | 40,06 | 0,33% | 282.051,00 |
| 21.06.2024 | 40,23 | 40,55 | 39,85 | 39,93 | -0,50% | 827.211,00 |
| 20.06.2024 | 39,88 | 40,44 | 39,87 | 40,13 | -0,20% | 338.184,00 |
| 18.06.2024 | 40,42 | 40,50 | 40,05 | 40,21 | -0,74% | 424.495,00 |
| 17.06.2024 | 40,04 | 40,74 | 39,85 | 40,51 | 0,57% | 369.491,00 |
| 14.06.2024 | 40,09 | 40,69 | 40,01 | 40,28 | -0,30% | 498.953,00 |
| 13.06.2024 | 40,79 | 40,83 | 40,09 | 40,40 | -0,83% | 512.918,00 |
| 12.06.2024 | 42,21 | 42,36 | 40,73 | 40,74 | -0,73% | 595.795,00 |
| 11.06.2024 | 40,91 | 41,59 | 40,57 | 41,04 | -0,22% | 716.586,00 |
| 10.06.2024 | 41,42 | 41,59 | 40,66 | 41,13 | -1,37% | 463.101,00 |
| 07.06.2024 | 41,84 | 42,17 | 41,55 | 41,70 | -2,23% | 262.437,00 |
| 06.06.2024 | 42,43 | 42,84 | 42,35 | 42,65 | -0,28% | 477.469,00 |
| 05.06.2024 | 42,89 | 43,05 | 42,39 | 42,77 | -0,07% | 225.546,00 |
| 04.06.2024 | 42,74 | 43,24 | 42,53 | 42,80 | -0,40% | 345.192,00 |
| 03.06.2024 | 43,11 | 43,25 | 42,69 | 42,97 | 0,56% | 236.526,00 |
| 31.05.2024 | 42,68 | 43,16 | 42,46 | 42,73 | 0,64% | 647.062,00 |
| 30.05.2024 | 42,38 | 42,63 | 42,23 | 42,46 | 0,93% | 398.806,00 |
| 29.05.2024 | 42,34 | 42,34 | 41,92 | 42,07 | -1,64% | 236.163,00 |
| 28.05.2024 | 43,01 | 43,09 | 42,52 | 42,77 | 0,05% | 243.465,00 |
| 24.05.2024 | 43,17 | 43,17 | 42,55 | 42,75 | 0,00% | 275.465,00 |
| 23.05.2024 | 43,64 | 43,64 | 42,66 | 42,75 | -2,11% | 403.544,00 |
| 22.05.2024 | 43,88 | 44,10 | 43,54 | 43,67 | -0,80% | 195.335,00 |
| 21.05.2024 | 43,47 | 44,06 | 43,33 | 44,02 | 1,01% | 214.448,00 |
| 20.05.2024 | 43,59 | 43,84 | 43,16 | 43,58 | -0,57% | 322.128,00 |
| 17.05.2024 | 44,09 | 44,09 | 43,62 | 43,83 | -0,43% | 451.685,00 |
| 16.05.2024 | 44,40 | 44,45 | 43,87 | 44,02 | -0,88% | 536.292,00 |
| 15.05.2024 | 44,83 | 44,87 | 44,21 | 44,41 | 0,43% | 530.230,00 |
| 14.05.2024 | 44,57 | 44,72 | 43,95 | 44,22 | 0,43% | 414.256,00 |
| 13.05.2024 | 43,58 | 44,06 | 43,58 | 44,03 | 1,99% | 358.170,00 |
| 10.05.2024 | 43,03 | 43,46 | 42,80 | 43,17 | 0,44% | 402.976,00 |
| 09.05.2024 | 42,48 | 43,10 | 42,31 | 42,98 | 1,20% | 395.158,00 |
| 08.05.2024 | 42,22 | 42,56 | 42,05 | 42,47 | 0,26% | 406.744,00 |
| 07.05.2024 | 42,83 | 43,16 | 42,31 | 42,36 | -0,75% | 468.592,00 |
| 06.05.2024 | 42,35 | 43,05 | 41,97 | 42,68 | 1,62% | 441.773,00 |
| 03.05.2024 | 42,11 | 42,48 | 41,63 | 42,00 | 1,38% | 300.621,00 |
| 02.05.2024 | 41,17 | 41,55 | 40,70 | 41,43 | 1,72% | 320.477,00 |
| 01.05.2024 | 40,78 | 42,07 | 40,53 | 40,73 | 1,80% | 600.098,00 |
| 30.04.2024 | 40,52 | 40,96 | 39,86 | 40,01 | -2,27% | 570.339,00 |
| 29.04.2024 | 41,56 | 41,59 | 40,75 | 40,94 | -0,27% | 363.830,00 |
| 26.04.2024 | 41,30 | 41,30 | 40,77 | 41,05 | 0,02% | 315.501,00 |
| 25.04.2024 | 41,01 | 41,18 | 40,47 | 41,04 | -0,89% | 535.224,00 |
| 24.04.2024 | 41,11 | 41,66 | 40,84 | 41,41 | 0,00% | 323.119,00 |