41,726$
-0,01%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 41,20 | 42,87 | 40,41 | 41,73 | 0,10% | 13.280.767,00 |
| 29.01.2026 | 41,49 | 41,77 | 40,54 | 41,69 | 0,60% | 857.621,00 |
| 28.01.2026 | 42,29 | 42,36 | 41,14 | 41,44 | -2,68% | 927.313,00 |
| 27.01.2026 | 42,77 | 43,28 | 41,96 | 42,58 | -1,41% | 690.365,00 |
| 26.01.2026 | 44,33 | 44,33 | 43,08 | 43,19 | -2,62% | 1.143.302,00 |
| 23.01.2026 | 43,81 | 44,39 | 43,61 | 44,35 | 0,41% | 580.250,00 |
| 22.01.2026 | 45,27 | 45,39 | 43,98 | 44,17 | -2,37% | 652.948,00 |
| 21.01.2026 | 45,36 | 45,50 | 44,89 | 45,24 | 0,80% | 695.492,00 |
| 20.01.2026 | 44,95 | 44,96 | 44,44 | 44,88 | -0,55% | 345.111,00 |
| 19.01.2026 | 45,10 | 45,15 | 45,07 | 45,13 | -0,57% | - |
| 16.01.2026 | 44,18 | 45,61 | 44,18 | 45,39 | 2,05% | 603.863,00 |
| 15.01.2026 | 44,28 | 45,00 | 43,92 | 44,48 | 0,41% | 516.312,00 |
| 14.01.2026 | 42,64 | 44,33 | 42,64 | 44,30 | 3,87% | 628.051,00 |
| 13.01.2026 | 42,76 | 42,91 | 42,23 | 42,65 | -0,42% | 590.323,00 |
| 12.01.2026 | 42,87 | 43,31 | 42,29 | 42,83 | -0,67% | 456.959,00 |
| 09.01.2026 | 41,21 | 43,52 | 41,09 | 43,12 | 4,28% | 734.274,00 |
| 08.01.2026 | 39,25 | 41,46 | 39,25 | 41,35 | 3,37% | 397.037,00 |
| 07.01.2026 | 40,32 | 40,32 | 39,59 | 40,00 | -0,72% | 592.208,00 |
| 06.01.2026 | 40,45 | 40,52 | 39,70 | 40,29 | -1,37% | 819.794,00 |
| 05.01.2026 | 39,46 | 41,31 | 39,46 | 40,85 | 2,84% | 639.964,00 |
| 02.01.2026 | 39,70 | 39,97 | 39,29 | 39,72 | -0,15% | 368.655,00 |
| 31.12.2025 | 39,95 | 40,06 | 39,61 | 39,78 | -0,67% | 484.364,00 |
| 30.12.2025 | 39,72 | 40,21 | 39,56 | 40,05 | 0,33% | 384.221,00 |
| 29.12.2025 | 40,25 | 40,35 | 39,88 | 39,92 | -0,40% | 585.074,00 |
| 26.12.2025 | 39,91 | 40,21 | 39,81 | 40,08 | 0,15% | 399.896,00 |
| 24.12.2025 | 39,66 | 40,22 | 39,63 | 40,02 | 0,73% | 330.597,00 |
| 23.12.2025 | 39,02 | 39,93 | 39,02 | 39,73 | 1,51% | 720.032,00 |
| 22.12.2025 | 39,54 | 39,74 | 39,06 | 39,14 | -1,29% | 534.318,00 |
| 19.12.2025 | 39,83 | 40,52 | 39,56 | 39,65 | -1,25% | 1.579.527,00 |
| 18.12.2025 | 41,51 | 41,51 | 40,00 | 40,15 | -2,76% | 575.434,00 |
| 17.12.2025 | 40,24 | 41,46 | 40,24 | 41,29 | 2,13% | 578.574,00 |
| 16.12.2025 | 40,52 | 40,55 | 39,92 | 40,43 | -0,15% | 726.245,00 |
| 15.12.2025 | 40,07 | 40,55 | 39,81 | 40,49 | 0,52% | 642.898,00 |
| 12.12.2025 | 40,89 | 40,90 | 39,91 | 40,28 | -0,93% | 419.724,00 |
| 11.12.2025 | 41,07 | 41,90 | 40,55 | 40,66 | -0,68% | 470.855,00 |
| 10.12.2025 | 39,32 | 41,20 | 39,31 | 40,94 | 4,60% | 649.196,00 |
| 09.12.2025 | 39,85 | 40,09 | 39,02 | 39,14 | -2,27% | 392.227,00 |
| 08.12.2025 | 39,52 | 40,14 | 39,50 | 40,05 | 1,75% | 291.041,00 |
| 05.12.2025 | 38,87 | 39,54 | 38,82 | 39,36 | 1,29% | 402.980,00 |
| 04.12.2025 | 38,79 | 38,99 | 38,50 | 38,86 | 0,10% | 282.642,00 |
| 03.12.2025 | 38,97 | 39,22 | 38,42 | 38,82 | 0,10% | 341.241,00 |
| 02.12.2025 | 39,30 | 39,30 | 38,72 | 38,78 | -0,77% | 435.335,00 |
| 01.12.2025 | 39,87 | 40,27 | 38,99 | 39,08 | -2,88% | 552.365,00 |
| 28.11.2025 | 39,99 | 40,39 | 39,86 | 40,24 | 0,57% | 150.671,00 |
| 26.11.2025 | 39,60 | 40,54 | 39,60 | 40,01 | 0,30% | 393.525,00 |
| 25.11.2025 | 39,06 | 40,00 | 39,06 | 39,89 | 2,70% | 416.077,00 |
| 24.11.2025 | 39,30 | 39,33 | 38,52 | 38,84 | -1,60% | 511.814,00 |
| 21.11.2025 | 39,16 | 40,30 | 39,06 | 39,47 | 1,02% | 558.511,00 |
| 20.11.2025 | 38,49 | 39,57 | 38,44 | 39,07 | 1,51% | 744.169,00 |
| 19.11.2025 | 38,21 | 38,56 | 37,69 | 38,49 | 0,68% | 747.196,00 |
| 18.11.2025 | 38,48 | 38,49 | 37,92 | 38,23 | -0,47% | 833.786,00 |
| 17.11.2025 | 38,93 | 39,23 | 38,17 | 38,41 | -2,29% | 767.481,00 |
| 14.11.2025 | 39,12 | 39,90 | 39,12 | 39,31 | -1,90% | 656.493,00 |
| 13.11.2025 | 39,34 | 40,42 | 39,34 | 40,07 | 0,35% | 576.769,00 |
| 12.11.2025 | 40,62 | 40,63 | 39,52 | 39,93 | -0,99% | 666.299,00 |
| 11.11.2025 | 41,17 | 41,19 | 40,28 | 40,33 | -1,13% | 332.281,00 |
| 10.11.2025 | 41,30 | 41,30 | 40,38 | 40,79 | -1,47% | 501.225,00 |
| 07.11.2025 | 40,45 | 41,47 | 40,45 | 41,40 | 2,37% | 578.985,00 |
| 06.11.2025 | 39,25 | 41,52 | 39,25 | 40,44 | 2,46% | 780.641,00 |
| 05.11.2025 | 39,01 | 39,86 | 38,95 | 39,47 | 1,31% | 561.319,00 |
| 04.11.2025 | 38,70 | 39,26 | 37,88 | 38,96 | -0,26% | 1.395.884,00 |
| 03.11.2025 | 39,31 | 40,21 | 38,90 | 39,06 | -2,35% | 1.549.397,00 |
| 31.10.2025 | 40,14 | 40,17 | 39,50 | 40,00 | -1,26% | 692.307,00 |
| 30.10.2025 | 40,48 | 41,09 | 40,34 | 40,51 | -0,27% | 433.140,00 |
| 29.10.2025 | 41,80 | 41,88 | 40,50 | 40,62 | -3,42% | 682.013,00 |
| 28.10.2025 | 42,48 | 43,08 | 41,94 | 42,06 | -1,71% | 752.094,00 |
| 27.10.2025 | 42,48 | 42,88 | 41,69 | 42,79 | 0,59% | 788.935,00 |
| 24.10.2025 | 42,84 | 42,89 | 42,32 | 42,54 | 0,50% | 355.056,00 |
| 23.10.2025 | 41,86 | 42,34 | 41,36 | 42,33 | 1,39% | 402.798,00 |
| 22.10.2025 | 42,55 | 42,74 | 41,69 | 41,75 | -1,83% | 458.264,00 |
| 21.10.2025 | 42,11 | 42,81 | 42,11 | 42,53 | 1,09% | 586.726,00 |
| 20.10.2025 | 43,06 | 43,22 | 42,01 | 42,07 | -1,50% | 603.022,00 |
| 17.10.2025 | 42,28 | 43,08 | 42,24 | 42,71 | 1,47% | - |
| 16.10.2025 | 41,04 | 43,18 | 40,98 | 42,09 | 2,28% | 1.340.504,00 |
| 15.10.2025 | 40,80 | 41,74 | 40,80 | 41,15 | 0,44% | 1.075.038,00 |
| 14.10.2025 | 42,59 | 43,80 | 40,81 | 40,97 | -1,61% | 3.131.681,00 |
| 13.10.2025 | 40,89 | 41,68 | 40,54 | 41,64 | 2,18% | 394.692,00 |
| 10.10.2025 | 41,64 | 41,95 | 40,65 | 40,75 | -2,09% | 447.363,00 |
| 09.10.2025 | 41,84 | 42,12 | 41,34 | 41,62 | -1,93% | 348.522,00 |
| 08.10.2025 | 42,00 | 42,45 | 41,48 | 42,44 | 1,05% | 295.051,00 |
| 07.10.2025 | 42,82 | 43,00 | 41,80 | 42,00 | -1,64% | 371.024,00 |
| 06.10.2025 | 42,50 | 42,76 | 41,96 | 42,70 | 0,57% | 470.225,00 |
| 03.10.2025 | 42,61 | 42,90 | 42,20 | 42,46 | 0,35% | 408.558,00 |
| 02.10.2025 | 41,56 | 42,33 | 41,24 | 42,31 | 1,27% | 735.699,00 |
| 01.10.2025 | 40,65 | 41,92 | 40,48 | 41,78 | 2,53% | 709.073,00 |
| 30.09.2025 | 40,25 | 40,98 | 40,07 | 40,75 | 1,17% | 1.086.711,00 |
| 29.09.2025 | 39,94 | 40,37 | 39,55 | 40,28 | 0,25% | 580.862,00 |
| 26.09.2025 | 39,31 | 40,26 | 39,31 | 40,18 | 2,14% | 584.623,00 |
| 25.09.2025 | 39,83 | 40,22 | 39,09 | 39,34 | -1,63% | 560.111,00 |
| 24.09.2025 | 40,17 | 40,71 | 39,96 | 39,99 | -0,05% | 600.697,00 |
| 23.09.2025 | 39,91 | 40,22 | 39,75 | 40,01 | 0,43% | 353.203,00 |
| 22.09.2025 | 39,85 | 40,39 | 39,62 | 39,84 | -0,05% | 726.313,00 |
| 19.09.2025 | 40,66 | 40,79 | 39,56 | 39,86 | -2,06% | 1.483.185,00 |
| 18.09.2025 | 40,38 | 41,14 | 40,38 | 40,70 | 0,77% | 400.283,00 |
| 17.09.2025 | 40,81 | 41,68 | 40,26 | 40,39 | -0,39% | 469.083,00 |
| 16.09.2025 | 40,46 | 40,90 | 40,38 | 40,55 | 0,10% | 524.687,00 |
| 15.09.2025 | 41,00 | 41,07 | 40,43 | 40,51 | -2,01% | 573.687,00 |
| 12.09.2025 | 42,34 | 42,34 | 41,25 | 41,34 | -3,09% | 378.324,00 |
| 11.09.2025 | 41,53 | 42,79 | 41,48 | 42,66 | 2,65% | 433.986,00 |
| 10.09.2025 | 41,28 | 41,77 | 41,22 | 41,56 | -0,14% | 326.881,00 |