36,300€
3,71%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 35,20 | 37,00 | 35,00 | 36,50 | 4,29% | 93,00 |
| 15.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -13,79% | - |
| 14.10.2025 | 35,60 | 40,60 | 35,60 | 40,60 | 14,69% | 60,00 |
| 13.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 10.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 09.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 08.10.2025 | 36,00 | 36,20 | 36,00 | 36,20 | -0,55% | 9,00 |
| 07.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 06.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 03.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 02.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 01.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 30.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 29.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 26.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 25.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 24.09.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 1,19% | 185,00 |
| 23.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 22.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 19.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 18.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 17.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 16.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 15.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 12.09.2025 | 36,20 | 36,20 | 35,20 | 35,20 | -0,85% | 50,00 |
| 11.09.2025 | 35,40 | 35,80 | 35,10 | 35,50 | 0,85% | - |
| 10.09.2025 | 35,40 | 35,40 | 35,00 | 35,20 | -1,95% | 85,00 |
| 09.09.2025 | 36,20 | 36,40 | 35,70 | 35,90 | 0,56% | - |
| 08.09.2025 | 36,50 | 36,80 | 35,50 | 35,70 | -1,38% | - |
| 05.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 4,62% | - |
| 04.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 03.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 02.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 94,00 |
| 01.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 29.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 27.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 26.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 25.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 22.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 21.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 20.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 19.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 18.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 115,00 |
| 15.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 14.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 13.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 12.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 11.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 08.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 07.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 06.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 05.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 04.08.2025 | 35,60 | 37,00 | 35,60 | 37,00 | 3,93% | 81,00 |
| 01.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,30% | - |
| 31.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | - |
| 30.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 29.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 28.07.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 4,65% | 54,00 |
| 25.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 24.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 23.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 22.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 21.07.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | 916,00 |
| 18.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 17.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 16.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 15.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 14.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 11.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 10.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 09.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 08.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 07.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 127,00 |
| 04.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 03.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 02.07.2025 | 33,40 | 34,60 | 33,40 | 34,60 | 6,79% | 72,00 |
| 01.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 30.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 27.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 26.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 25.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 24.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 23.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 20.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 18.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 17.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 16.06.2025 | 33,60 | 34,20 | 33,60 | 34,20 | -0,58% | 46,00 |
| 13.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 12.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 11.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 10.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 09.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 06.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 05.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 04.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 03.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 02.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 30.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |