41,120$
0,37%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,07 | 41,73 | 41,05 | 41,12 | 0,37% | 136.214,00 |
| 14.10.2025 | 42,59 | 43,80 | 40,81 | 40,97 | -1,61% | 3.109.264,00 |
| 13.10.2025 | 40,89 | 41,68 | 40,54 | 41,64 | 2,18% | 394.576,00 |
| 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% | 345.266,00 |
| 08.10.2025 | 42,00 | 42,45 | 41,48 | 42,44 | 1,05% | 292.503,00 |
| 07.10.2025 | 42,82 | 43,00 | 41,80 | 42,00 | -1,64% | 370.984,00 |
| 06.10.2025 | 42,50 | 42,76 | 41,96 | 42,70 | 0,47% | 470.221,00 |
| 03.10.2025 | 42,53 | 42,90 | 42,18 | 42,50 | 0,45% | 27.946,00 |
| 02.10.2025 | 41,56 | 42,33 | 41,24 | 42,31 | 1,27% | 735.309,00 |
| 01.10.2025 | 40,65 | 41,92 | 40,48 | 41,78 | 2,53% | 664.298,00 |
| 30.09.2025 | 40,25 | 40,98 | 40,07 | 40,75 | 1,17% | 1.086.256,00 |
| 29.09.2025 | 39,94 | 40,37 | 39,55 | 40,28 | 0,25% | 575.049,00 |
| 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% | 556.667,00 |
| 24.09.2025 | 40,17 | 40,71 | 39,96 | 39,99 | -0,05% | 556.315,00 |
| 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% | 474.600,00 |
| 19.09.2025 | 40,66 | 40,79 | 39,56 | 39,86 | -2,09% | 1.483.185,00 |
| 18.09.2025 | 40,38 | 41,14 | 40,38 | 40,71 | 0,79% | 395.494,00 |
| 17.09.2025 | 40,81 | 41,68 | 40,26 | 40,39 | -0,39% | 468.758,00 |
| 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 |
| 09.09.2025 | 42,66 | 42,66 | 41,46 | 41,62 | -2,48% | 349.291,00 |
| 08.09.2025 | 42,60 | 42,73 | 41,83 | 42,68 | -0,44% | 491.826,00 |
| 05.09.2025 | 42,55 | 43,61 | 42,41 | 42,87 | 1,59% | 419.504,00 |
| 04.09.2025 | 40,96 | 42,22 | 40,55 | 42,20 | 3,63% | 509.284,00 |
| 03.09.2025 | 40,49 | 41,09 | 40,40 | 40,72 | -0,07% | 318.289,00 |
| 02.09.2025 | 41,42 | 41,56 | 40,42 | 40,75 | -3,05% | 469.474,00 |
| 29.08.2025 | 41,66 | 42,05 | 41,30 | 42,03 | 0,79% | 552.018,00 |
| 28.08.2025 | 41,92 | 42,11 | 41,18 | 41,70 | -0,45% | 316.144,00 |
| 27.08.2025 | 42,45 | 43,08 | 41,83 | 41,89 | -1,87% | 507.695,00 |
| 26.08.2025 | 43,29 | 43,61 | 42,57 | 42,69 | -1,66% | 594.490,00 |
| 25.08.2025 | 43,60 | 43,76 | 43,06 | 43,41 | -0,87% | 454.812,00 |
| 22.08.2025 | 42,53 | 43,87 | 42,28 | 43,79 | 3,79% | 875.956,00 |
| 21.08.2025 | 42,24 | 42,49 | 42,08 | 42,19 | -0,82% | 418.088,00 |
| 20.08.2025 | 43,37 | 43,37 | 42,52 | 42,54 | -1,44% | 472.974,00 |
| 19.08.2025 | 43,02 | 43,58 | 42,92 | 43,16 | 1,27% | 392.030,00 |
| 18.08.2025 | 43,09 | 43,38 | 42,58 | 42,62 | -0,79% | 499.847,00 |
| 15.08.2025 | 43,88 | 43,88 | 42,73 | 42,96 | -1,87% | 554.281,00 |
| 14.08.2025 | 43,61 | 44,03 | 42,99 | 43,78 | -1,04% | 378.605,00 |
| 13.08.2025 | 43,27 | 44,41 | 43,14 | 44,24 | 2,53% | 485.748,00 |
| 12.08.2025 | 42,41 | 43,18 | 41,96 | 43,15 | 2,59% | 406.782,00 |
| 11.08.2025 | 42,86 | 43,04 | 41,97 | 42,06 | -1,61% | 321.180,00 |
| 08.08.2025 | 43,05 | 43,11 | 42,60 | 42,75 | -0,72% | 297.877,00 |
| 07.08.2025 | 43,23 | 43,62 | 42,81 | 43,06 | 0,68% | 548.292,00 |
| 06.08.2025 | 42,84 | 43,22 | 42,65 | 42,77 | -0,67% | 470.303,00 |
| 05.08.2025 | 42,20 | 43,14 | 41,82 | 43,06 | 1,70% | 703.464,00 |
| 04.08.2025 | 41,58 | 42,63 | 41,55 | 42,34 | 2,47% | 591.023,00 |
| 01.08.2025 | 41,30 | 41,50 | 40,72 | 41,32 | 1,08% | 746.430,00 |
| 31.07.2025 | 41,67 | 42,24 | 40,63 | 40,88 | -3,36% | 828.641,00 |
| 30.07.2025 | 41,81 | 43,80 | 41,57 | 42,30 | 1,41% | 1.063.330,00 |
| 29.07.2025 | 40,58 | 42,50 | 40,31 | 41,71 | 2,84% | 996.961,00 |
| 28.07.2025 | 41,54 | 41,99 | 40,42 | 40,56 | -3,29% | 902.458,00 |
| 25.07.2025 | 40,75 | 42,52 | 40,64 | 41,94 | 3,10% | 870.650,00 |
| 24.07.2025 | 41,60 | 41,60 | 40,63 | 40,68 | -2,59% | 446.271,00 |
| 23.07.2025 | 41,79 | 41,94 | 41,35 | 41,76 | -0,07% | 357.411,00 |
| 22.07.2025 | 40,57 | 41,83 | 40,57 | 41,79 | 3,54% | 550.600,00 |
| 21.07.2025 | 40,38 | 40,89 | 40,23 | 40,36 | 0,40% | 433.787,00 |
| 18.07.2025 | 40,80 | 40,80 | 40,00 | 40,20 | -1,08% | 448.478,00 |
| 17.07.2025 | 40,68 | 41,06 | 40,48 | 40,64 | -0,37% | 347.739,00 |
| 16.07.2025 | 40,43 | 41,06 | 40,21 | 40,79 | 2,38% | 706.878,00 |
| 15.07.2025 | 40,59 | 40,79 | 39,75 | 39,84 | -1,63% | 469.835,00 |
| 14.07.2025 | 40,41 | 40,64 | 40,18 | 40,50 | -0,22% | 416.351,00 |
| 11.07.2025 | 40,31 | 40,81 | 40,03 | 40,59 | -0,20% | 430.868,00 |
| 10.07.2025 | 40,33 | 41,08 | 40,33 | 40,67 | 0,27% | 508.053,00 |
| 09.07.2025 | 40,28 | 40,68 | 40,09 | 40,56 | 0,52% | 932.077,00 |
| 08.07.2025 | 39,51 | 40,56 | 39,36 | 40,35 | 2,07% | 540.311,00 |
| 07.07.2025 | 39,90 | 40,16 | 39,27 | 39,53 | -0,95% | 864.113,00 |
| 03.07.2025 | 40,83 | 40,88 | 39,80 | 39,91 | -1,92% | 306.579,00 |
| 02.07.2025 | 39,69 | 40,90 | 39,38 | 40,69 | 2,70% | 490.448,00 |
| 01.07.2025 | 38,03 | 39,84 | 38,03 | 39,62 | 3,28% | 756.827,00 |
| 30.06.2025 | 38,90 | 39,13 | 37,92 | 38,36 | -1,36% | 482.608,00 |
| 27.06.2025 | 39,40 | 39,62 | 38,73 | 38,89 | -1,17% | 746.494,00 |
| 26.06.2025 | 38,76 | 39,44 | 38,36 | 39,35 | 1,76% | 499.177,00 |
| 25.06.2025 | 39,08 | 39,23 | 38,57 | 38,67 | -1,75% | 555.204,00 |
| 24.06.2025 | 39,29 | 39,50 | 39,02 | 39,36 | 0,46% | 450.738,00 |
| 23.06.2025 | 38,44 | 39,22 | 37,96 | 39,18 | 1,98% | 327.428,00 |
| 20.06.2025 | 38,37 | 38,80 | 38,16 | 38,42 | 0,18% | 721.307,00 |
| 18.06.2025 | 37,58 | 38,82 | 37,50 | 38,35 | 1,70% | 529.650,00 |
| 17.06.2025 | 38,46 | 38,52 | 37,54 | 37,71 | -2,46% | 629.917,00 |
| 16.06.2025 | 39,52 | 39,53 | 38,54 | 38,66 | -1,15% | 614.588,00 |
| 13.06.2025 | 39,56 | 39,84 | 38,87 | 39,11 | -1,98% | 351.977,00 |
| 12.06.2025 | 39,67 | 39,93 | 39,21 | 39,90 | 0,15% | 555.114,00 |
| 11.06.2025 | 40,38 | 40,63 | 39,72 | 39,84 | -0,87% | 637.688,00 |
| 10.06.2025 | 39,41 | 40,21 | 39,13 | 40,19 | 2,53% | 466.011,00 |
| 09.06.2025 | 38,65 | 39,49 | 38,55 | 39,20 | 1,42% | 376.350,00 |
| 06.06.2025 | 38,94 | 39,61 | 38,62 | 38,65 | -0,85% | 437.944,00 |
| 05.06.2025 | 38,61 | 39,30 | 38,09 | 38,98 | 0,83% | 458.261,00 |
| 04.06.2025 | 38,80 | 39,01 | 38,57 | 38,66 | -0,36% | 510.436,00 |
| 03.06.2025 | 38,14 | 39,00 | 37,94 | 38,80 | 1,04% | 352.640,00 |
| 02.06.2025 | 38,93 | 38,95 | 38,32 | 38,40 | -2,39% | 377.895,00 |
| 30.05.2025 | 39,09 | 39,60 | 38,99 | 39,34 | 0,25% | 984.462,00 |
| 29.05.2025 | 39,15 | 39,60 | 38,96 | 39,24 | 0,23% | 330.561,00 |
| 28.05.2025 | 39,34 | 39,59 | 38,95 | 39,15 | -0,68% | 445.410,00 |
| 27.05.2025 | 38,73 | 39,44 | 38,39 | 39,42 | 2,98% | 516.846,00 |
| 23.05.2025 | 37,95 | 38,47 | 37,75 | 38,28 | -0,29% | 540.759,00 |