38,637$
-0,85%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 38,30 | 38,78 | 38,06 | 38,39 | 0,16% | 647.653,00 |
| 21.05.2025 | 39,11 | 39,54 | 38,30 | 38,33 | -3,06% | 582.271,00 |
| 20.05.2025 | 39,81 | 40,14 | 39,45 | 39,54 | -1,17% | 482.304,00 |
| 19.05.2025 | 39,86 | 40,15 | 39,69 | 40,01 | -0,89% | 344.722,00 |
| 16.05.2025 | 40,08 | 40,50 | 39,76 | 40,37 | 0,72% | 565.785,00 |
| 15.05.2025 | 39,30 | 40,12 | 39,30 | 40,08 | 2,19% | 615.903,00 |
| 14.05.2025 | 39,85 | 39,85 | 39,22 | 39,22 | -2,19% | 573.762,00 |
| 13.05.2025 | 40,49 | 40,51 | 39,55 | 40,10 | -0,62% | 501.881,00 |
| 12.05.2025 | 39,22 | 40,38 | 39,22 | 40,35 | 5,63% | 707.060,00 |
| 09.05.2025 | 38,19 | 38,91 | 38,18 | 38,20 | 0,13% | 695.498,00 |
| 08.05.2025 | 38,02 | 38,24 | 37,33 | 38,15 | 0,85% | 718.116,00 |
| 07.05.2025 | 37,14 | 37,96 | 37,08 | 37,83 | 1,80% | 531.732,00 |
| 06.05.2025 | 38,50 | 38,56 | 37,05 | 37,16 | -3,78% | 614.785,00 |
| 05.05.2025 | 38,71 | 39,28 | 38,48 | 38,62 | -0,62% | 526.100,00 |
| 02.05.2025 | 38,44 | 39,05 | 38,17 | 38,86 | 1,81% | 658.612,00 |
| 01.05.2025 | 38,51 | 38,54 | 37,81 | 38,17 | -0,57% | 637.072,00 |
| 30.04.2025 | 38,31 | 38,65 | 37,61 | 38,39 | -0,83% | 843.187,00 |
| 29.04.2025 | 38,53 | 39,41 | 37,66 | 38,71 | -1,85% | 953.848,00 |
| 28.04.2025 | 39,06 | 39,68 | 38,86 | 39,44 | 0,92% | 801.423,00 |
| 25.04.2025 | 38,76 | 39,17 | 38,42 | 39,08 | 0,08% | 504.133,00 |
| 24.04.2025 | 39,19 | 39,77 | 39,00 | 39,05 | 0,08% | 519.682,00 |
| 23.04.2025 | 40,29 | 40,66 | 39,00 | 39,02 | -0,71% | 395.617,00 |
| 22.04.2025 | 38,65 | 39,51 | 38,33 | 39,30 | 2,58% | 665.327,00 |
| 21.04.2025 | 39,48 | 39,48 | 37,87 | 38,31 | -3,57% | 420.510,00 |
| 17.04.2025 | 38,77 | 40,32 | 38,74 | 39,73 | 2,56% | 794.262,00 |
| 16.04.2025 | 39,30 | 39,45 | 38,39 | 38,74 | -1,17% | 502.627,00 |
| 15.04.2025 | 39,33 | 39,83 | 39,05 | 39,20 | -0,36% | 462.195,00 |
| 14.04.2025 | 39,38 | 39,93 | 39,21 | 39,34 | 1,00% | 493.517,00 |
| 11.04.2025 | 39,05 | 39,16 | 37,82 | 38,95 | -0,79% | 417.505,00 |
| 10.04.2025 | 39,56 | 39,85 | 38,23 | 39,26 | -2,75% | 449.206,00 |
| 09.04.2025 | 37,58 | 40,68 | 36,82 | 40,37 | 5,63% | 671.065,00 |
| 08.04.2025 | 40,67 | 40,67 | 37,83 | 38,22 | -2,20% | 486.543,00 |
| 07.04.2025 | 39,06 | 41,02 | 38,08 | 39,08 | -3,22% | 643.120,00 |
| 04.04.2025 | 42,13 | 42,47 | 40,04 | 40,38 | -5,01% | 735.434,00 |
| 03.04.2025 | 44,34 | 44,49 | 42,48 | 42,51 | -5,24% | 573.523,00 |
| 02.04.2025 | 44,65 | 45,10 | 44,65 | 44,86 | 0,09% | 417.975,00 |
| 01.04.2025 | 45,09 | 45,23 | 44,46 | 44,82 | -0,68% | 356.275,00 |
| 31.03.2025 | 44,75 | 45,21 | 44,34 | 45,13 | 0,68% | 722.077,00 |
| 28.03.2025 | 45,21 | 45,21 | 44,53 | 44,82 | -0,44% | 307.124,00 |
| 27.03.2025 | 44,64 | 45,30 | 44,14 | 45,02 | 1,21% | 417.839,00 |
| 26.03.2025 | 44,37 | 44,85 | 44,03 | 44,48 | 0,47% | 302.491,00 |
| 25.03.2025 | 45,02 | 45,02 | 43,86 | 44,27 | -2,10% | 563.442,00 |
| 24.03.2025 | 44,89 | 45,27 | 44,61 | 45,22 | 1,57% | 375.726,00 |
| 21.03.2025 | 46,57 | 46,57 | 43,80 | 44,52 | -2,67% | 990.047,00 |
| 20.03.2025 | 45,59 | 45,95 | 45,46 | 45,74 | -0,02% | 293.670,00 |
| 19.03.2025 | 45,35 | 45,88 | 45,25 | 45,75 | 0,22% | 346.536,00 |
| 18.03.2025 | 45,58 | 45,96 | 45,23 | 45,65 | -0,17% | 323.377,00 |
| 17.03.2025 | 44,96 | 46,15 | 44,96 | 45,73 | 1,60% | 348.254,00 |
| 14.03.2025 | 44,24 | 45,05 | 44,10 | 45,01 | 2,26% | 290.632,00 |
| 13.03.2025 | 43,96 | 44,68 | 43,92 | 44,02 | -0,24% | 413.270,00 |
| 12.03.2025 | 44,70 | 44,91 | 43,89 | 44,12 | -1,75% | 523.781,00 |
| 11.03.2025 | 46,05 | 46,13 | 44,89 | 44,91 | -2,19% | 475.582,00 |
| 10.03.2025 | 46,26 | 47,43 | 45,80 | 45,91 | -0,80% | 611.404,00 |
| 07.03.2025 | 45,97 | 46,44 | 45,56 | 46,28 | 0,09% | 430.913,00 |
| 06.03.2025 | 46,77 | 46,79 | 45,83 | 46,24 | -1,81% | 389.058,00 |
| 05.03.2025 | 46,87 | 47,49 | 46,48 | 47,09 | 0,09% | 356.663,00 |
| 04.03.2025 | 47,27 | 47,66 | 46,88 | 47,05 | -0,61% | 763.040,00 |
| 03.03.2025 | 46,36 | 48,12 | 46,31 | 47,34 | 1,96% | 797.562,00 |
| 28.02.2025 | 46,37 | 46,77 | 45,82 | 46,43 | 0,48% | 642.585,00 |
| 27.02.2025 | 45,39 | 46,28 | 45,34 | 46,21 | 1,72% | 390.562,00 |
| 26.02.2025 | 45,62 | 46,15 | 45,25 | 45,43 | -1,15% | 406.698,00 |
| 25.02.2025 | 45,48 | 46,13 | 45,40 | 45,96 | 1,61% | 301.814,00 |
| 24.02.2025 | 45,10 | 45,57 | 44,62 | 45,23 | 0,31% | 392.423,00 |
| 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% | 391.583,00 |
| 19.02.2025 | 44,29 | 44,88 | 44,01 | 44,53 | -0,67% | 404.184,00 |
| 18.02.2025 | 43,82 | 44,87 | 43,36 | 44,83 | 1,98% | 320.400,00 |
| 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% | 375.683,00 |
| 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% | 394.285,00 |
| 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% | 389.572,00 |
| 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% | 779.721,00 |
| 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% | 557.418,00 |
| 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% | 654.609,00 |
| 27.01.2025 | 41,98 | 42,94 | 41,98 | 42,86 | 2,76% | 487.674,00 |
| 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% | 262.028,00 |
| 22.01.2025 | 42,72 | 42,81 | 41,66 | 41,79 | -2,85% | 384.559,00 |
| 21.01.2025 | 42,60 | 43,06 | 42,53 | 43,02 | 1,64% | 281.380,00 |
| 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% | 281.115,00 |
| 15.01.2025 | 41,15 | 41,58 | 40,81 | 40,94 | 2,68% | 366.383,00 |
| 14.01.2025 | 40,23 | 40,71 | 39,62 | 39,87 | -0,13% | 593.144,00 |