45,155$
-0,63%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,74 | 45,80 | 45,05 | 45,09 | -0,77% | 390.301,00 |
| 20.02.2025 | 44,32 | 45,52 | 44,32 | 45,44 | 2,04% | 391.596,00 |
| 19.02.2025 | 44,29 | 44,88 | 44,01 | 44,53 | -0,67% | 404.202,00 |
| 18.02.2025 | 43,82 | 44,87 | 43,36 | 44,83 | 1,83% | 320.730,00 |
| 17.02.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 0,14% | - |
| 14.02.2025 | 44,61 | 45,16 | 43,81 | 43,96 | -0,77% | 504.960,00 |
| 13.02.2025 | 44,56 | 44,62 | 43,87 | 44,30 | 0,20% | 255.381,00 |
| 12.02.2025 | 43,70 | 44,40 | 43,70 | 44,21 | -0,96% | 375.688,00 |
| 11.02.2025 | 44,61 | 45,08 | 42,83 | 44,64 | -0,33% | 405.428,00 |
| 10.02.2025 | 45,23 | 45,26 | 44,46 | 44,79 | -0,71% | 394.395,00 |
| 07.02.2025 | 44,93 | 45,18 | 44,50 | 45,11 | -0,18% | 324.646,00 |
| 06.02.2025 | 44,58 | 45,37 | 44,24 | 45,19 | 1,55% | 504.297,00 |
| 05.02.2025 | 44,41 | 44,62 | 43,86 | 44,50 | 2,13% | 390.484,00 |
| 04.02.2025 | 44,45 | 44,49 | 43,53 | 43,57 | -2,09% | 338.529,00 |
| 03.02.2025 | 44,35 | 45,73 | 44,14 | 44,50 | -0,51% | 780.267,00 |
| 31.01.2025 | 43,97 | 45,13 | 43,86 | 44,73 | 0,86% | 724.744,00 |
| 30.01.2025 | 43,99 | 44,43 | 42,94 | 44,35 | 1,72% | 559.935,00 |
| 29.01.2025 | 42,60 | 43,88 | 42,46 | 43,60 | 2,56% | 570.090,00 |
| 28.01.2025 | 42,00 | 43,21 | 41,25 | 42,51 | -0,82% | 656.187,00 |
| 27.01.2025 | 41,98 | 42,94 | 41,98 | 42,86 | 2,76% | 529.596,00 |
| 24.01.2025 | 41,91 | 42,08 | 41,47 | 41,71 | -0,90% | 278.912,00 |
| 23.01.2025 | 41,41 | 42,14 | 41,25 | 42,09 | 0,72% | 262.479,00 |
| 22.01.2025 | 42,72 | 42,81 | 41,66 | 41,79 | -2,85% | 384.595,00 |
| 21.01.2025 | 42,60 | 43,06 | 42,53 | 43,02 | 1,64% | 356.750,00 |
| 17.01.2025 | 42,13 | 42,49 | 42,08 | 42,32 | 1,17% | 354.520,00 |
| 16.01.2025 | 40,84 | 41,89 | 40,84 | 41,83 | 2,17% | 290.986,00 |
| 15.01.2025 | 41,15 | 41,58 | 40,81 | 40,94 | 2,68% | 376.414,00 |
| 14.01.2025 | 40,23 | 40,71 | 39,62 | 39,87 | -0,13% | 627.561,00 |
| 13.01.2025 | 38,15 | 39,98 | 38,15 | 39,92 | 4,09% | 318.686,00 |
| 10.01.2025 | 38,23 | 38,80 | 38,05 | 38,35 | -1,67% | 367.679,00 |
| 08.01.2025 | 39,23 | 39,27 | 38,36 | 39,00 | -1,14% | 458.863,00 |
| 07.01.2025 | 39,97 | 40,23 | 39,03 | 39,45 | -1,65% | 441.003,00 |
| 06.01.2025 | 39,47 | 40,88 | 39,36 | 40,11 | 1,54% | 575.104,00 |
| 03.01.2025 | 39,28 | 39,66 | 39,15 | 39,50 | 1,05% | 321.567,00 |
| 02.01.2025 | 39,50 | 39,52 | 39,02 | 39,09 | -0,41% | 378.520,00 |
| 31.12.2024 | 39,16 | 39,59 | 38,91 | 39,25 | 1,39% | 659.486,00 |
| 30.12.2024 | 39,24 | 39,24 | 38,34 | 38,71 | -0,44% | 301.123,00 |
| 27.12.2024 | 38,72 | 39,36 | 38,61 | 38,88 | -0,46% | 402.095,00 |
| 26.12.2024 | 39,15 | 39,48 | 38,87 | 39,06 | -1,21% | 498.001,00 |
| 24.12.2024 | 39,31 | 39,61 | 38,88 | 39,54 | -0,10% | 232.621,00 |
| 23.12.2024 | 39,06 | 39,83 | 38,71 | 39,58 | 2,14% | 743.176,00 |
| 20.12.2024 | 38,35 | 39,06 | 38,20 | 38,75 | 0,91% | 1.142.583,00 |
| 19.12.2024 | 38,94 | 39,18 | 38,15 | 38,40 | -1,61% | 554.497,00 |
| 18.12.2024 | 41,32 | 41,77 | 38,95 | 39,03 | -5,75% | 575.479,00 |
| 17.12.2024 | 41,80 | 41,98 | 40,95 | 41,41 | -1,36% | 373.646,00 |
| 16.12.2024 | 42,65 | 42,65 | 41,93 | 41,98 | -1,71% | 482.303,00 |
| 13.12.2024 | 42,71 | 42,84 | 42,16 | 42,71 | -0,81% | 332.123,00 |
| 12.12.2024 | 43,58 | 43,89 | 43,04 | 43,06 | -1,71% | 366.778,00 |
| 11.12.2024 | 43,49 | 44,10 | 43,48 | 43,81 | 0,99% | 389.358,00 |
| 10.12.2024 | 44,46 | 44,49 | 43,05 | 43,38 | -2,21% | 265.324,00 |
| 09.12.2024 | 44,38 | 45,20 | 44,31 | 44,36 | 0,20% | 309.127,00 |
| 06.12.2024 | 45,24 | 45,39 | 44,02 | 44,27 | 1,19% | 462.385,00 |
| 05.12.2024 | 43,65 | 43,82 | 43,15 | 43,75 | 0,16% | 248.114,00 |
| 04.12.2024 | 43,86 | 44,17 | 43,40 | 43,68 | -0,79% | 270.943,00 |
| 03.12.2024 | 44,15 | 44,27 | 43,62 | 44,03 | -0,29% | 218.949,00 |
| 02.12.2024 | 44,69 | 44,69 | 43,96 | 44,16 | -1,52% | 298.635,00 |
| 29.11.2024 | 44,95 | 45,27 | 44,77 | 44,84 | -0,02% | 235.658,00 |
| 27.11.2024 | 44,89 | 45,34 | 44,77 | 44,85 | 0,74% | 311.014,00 |
| 26.11.2024 | 44,54 | 44,80 | 44,23 | 44,52 | -0,45% | 584.603,00 |
| 25.11.2024 | 43,39 | 45,16 | 43,27 | 44,72 | 3,78% | 900.560,00 |
| 22.11.2024 | 41,95 | 43,17 | 41,95 | 43,09 | 3,28% | 382.299,00 |
| 21.11.2024 | 41,56 | 41,96 | 41,28 | 41,72 | 0,34% | 264.694,00 |
| 20.11.2024 | 41,33 | 41,80 | 41,14 | 41,58 | -0,19% | 261.683,00 |
| 19.11.2024 | 41,59 | 41,79 | 41,13 | 41,66 | -0,55% | 286.335,00 |
| 18.11.2024 | 41,64 | 42,31 | 41,56 | 41,89 | 0,29% | 276.994,00 |
| 15.11.2024 | 42,23 | 42,28 | 41,55 | 41,77 | -0,36% | 413.227,00 |
| 14.11.2024 | 41,34 | 42,11 | 41,00 | 41,92 | 1,09% | 474.270,00 |
| 13.11.2024 | 41,94 | 41,95 | 41,01 | 41,47 | 0,39% | 321.444,00 |
| 12.11.2024 | 42,17 | 42,47 | 41,23 | 41,31 | -2,57% | 344.869,00 |
| 11.11.2024 | 42,43 | 42,78 | 42,16 | 42,40 | 0,17% | 351.978,00 |
| 08.11.2024 | 42,28 | 42,75 | 42,21 | 42,33 | -0,52% | 416.367,00 |
| 07.11.2024 | 42,28 | 43,17 | 41,90 | 42,55 | 1,00% | 441.878,00 |
| 06.11.2024 | 43,22 | 43,60 | 41,82 | 42,13 | -0,40% | 613.423,00 |
| 05.11.2024 | 42,02 | 42,56 | 41,88 | 42,30 | -0,35% | 355.940,00 |
| 04.11.2024 | 41,96 | 42,95 | 41,82 | 42,45 | 1,53% | 369.983,00 |
| 01.11.2024 | 41,74 | 42,42 | 41,61 | 41,81 | 0,58% | 362.277,00 |
| 31.10.2024 | 41,78 | 42,25 | 41,51 | 41,57 | -1,19% | 526.499,00 |
| 30.10.2024 | 40,86 | 42,87 | 40,69 | 42,07 | 3,83% | 577.066,00 |
| 29.10.2024 | 41,56 | 41,56 | 39,72 | 40,52 | -4,21% | 807.652,00 |
| 28.10.2024 | 42,21 | 42,94 | 42,16 | 42,30 | 0,21% | 405.392,00 |
| 25.10.2024 | 43,19 | 43,19 | 42,18 | 42,21 | -0,68% | 270.690,00 |
| 24.10.2024 | 42,15 | 42,68 | 42,11 | 42,50 | 0,76% | 258.457,00 |
| 23.10.2024 | 41,99 | 42,49 | 41,79 | 42,18 | 0,40% | 406.553,00 |
| 22.10.2024 | 42,66 | 42,66 | 41,98 | 42,01 | -1,62% | 335.242,00 |
| 21.10.2024 | 43,79 | 43,81 | 42,67 | 42,70 | -2,89% | 265.180,00 |
| 18.10.2024 | 43,51 | 44,13 | 43,34 | 43,97 | 1,29% | 504.661,00 |
| 17.10.2024 | 43,89 | 43,91 | 43,25 | 43,41 | -1,52% | 367.217,00 |
| 16.10.2024 | 44,00 | 44,24 | 43,84 | 44,08 | 0,69% | 327.578,00 |
| 15.10.2024 | 43,01 | 43,99 | 43,01 | 43,78 | 1,77% | 403.488,00 |
| 14.10.2024 | 42,77 | 43,36 | 42,66 | 43,02 | 0,16% | 283.593,00 |
| 11.10.2024 | 42,63 | 43,16 | 42,63 | 42,95 | 0,82% | 223.335,00 |
| 10.10.2024 | 42,16 | 42,78 | 42,16 | 42,60 | -0,26% | 415.326,00 |
| 09.10.2024 | 43,45 | 43,57 | 42,65 | 42,71 | -2,04% | 412.084,00 |
| 08.10.2024 | 43,64 | 43,78 | 43,43 | 43,60 | -0,05% | 329.899,00 |
| 07.10.2024 | 43,53 | 43,73 | 42,62 | 43,62 | -0,52% | 450.950,00 |
| 04.10.2024 | 44,14 | 44,20 | 43,50 | 43,85 | -0,66% | 279.911,00 |
| 03.10.2024 | 44,42 | 44,42 | 43,83 | 44,14 | -1,41% | 210.063,00 |
| 02.10.2024 | 44,73 | 45,09 | 44,41 | 44,77 | -0,36% | 338.852,00 |
| 01.10.2024 | 44,94 | 45,03 | 44,30 | 44,93 | -0,27% | 323.001,00 |
| 30.09.2024 | 44,97 | 45,29 | 44,53 | 45,05 | -0,18% | 343.733,00 |