40,270$
-0,96%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 649.194,00 |
| 09.12.2025 | 39,85 | 40,09 | 39,02 | 39,14 | -2,27% | 391.247,00 |
| 08.12.2025 | 39,52 | 40,14 | 39,50 | 40,05 | 1,75% | 289.829,00 |
| 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% | 282.641,00 |
| 03.12.2025 | 38,97 | 39,22 | 38,42 | 38,82 | 0,10% | 341.237,00 |
| 02.12.2025 | 39,30 | 39,30 | 38,72 | 38,78 | -0,77% | 434.835,00 |
| 01.12.2025 | 39,87 | 40,27 | 38,99 | 39,08 | -2,88% | 551.827,00 |
| 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% | 504.621,00 |
| 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% | 744.167,00 |
| 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% | 833.783,00 |
| 17.11.2025 | 38,93 | 39,23 | 38,17 | 38,41 | -2,29% | 764.175,00 |
| 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% | 576.650,00 |
| 12.11.2025 | 40,62 | 40,63 | 39,52 | 39,93 | -0,99% | 666.293,00 |
| 11.11.2025 | 41,17 | 41,19 | 40,28 | 40,33 | -1,13% | 330.360,00 |
| 10.11.2025 | 41,30 | 41,30 | 40,38 | 40,79 | -1,47% | 498.466,00 |
| 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% | 755.608,00 |
| 05.11.2025 | 39,01 | 39,86 | 38,95 | 39,47 | 1,31% | 558.172,00 |
| 04.11.2025 | 38,70 | 39,26 | 37,88 | 38,96 | -0,18% | 1.395.884,00 |
| 03.11.2025 | 39,31 | 40,21 | 38,90 | 39,03 | -2,43% | 1.549.206,00 |
| 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% | 433.094,00 |
| 29.10.2025 | 41,80 | 41,88 | 40,50 | 40,62 | -3,42% | 681.869,00 |
| 28.10.2025 | 42,48 | 43,08 | 41,94 | 42,06 | -1,71% | 751.864,00 |
| 27.10.2025 | 42,48 | 42,88 | 41,69 | 42,79 | 0,59% | 710.172,00 |
| 24.10.2025 | 42,84 | 42,89 | 42,32 | 42,54 | 0,50% | 355.056,00 |
| 23.10.2025 | 41,57 | 42,40 | 41,36 | 42,33 | 1,39% | 402.797,00 |
| 22.10.2025 | 42,55 | 42,74 | 41,69 | 41,75 | -1,83% | 458.234,00 |
| 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 | -1,64% | 603.022,00 |
| 17.10.2025 | 42,02 | 42,93 | 42,02 | 42,77 | 1,62% | 728.338,00 |
| 16.10.2025 | 41,04 | 43,18 | 40,98 | 42,09 | 2,26% | 1.340.504,00 |
| 15.10.2025 | 40,80 | 41,74 | 40,80 | 41,16 | 0,46% | 1.072.737,00 |
| 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 |