34,500€
0,88%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | 72,00 |
24.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
23.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 4,85% | - |
22.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
17.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
16.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
15.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
14.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
11.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
10.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 7,06% | - |
09.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -7,10% | - |
08.04.2025 | 35,60 | 36,60 | 35,60 | 36,60 | 3,39% | 100,00 |
07.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -7,33% | 50,00 |
04.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | - |
03.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
02.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
01.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
31.03.2025 | 41,20 | 41,60 | 41,20 | 41,60 | -0,48% | 5,00 |
28.03.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 1,46% | 125,00 |
27.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
26.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
25.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
24.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
21.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
20.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
19.03.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,96% | 600,00 |
18.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
17.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
14.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
13.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
12.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
11.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
10.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
07.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
06.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
05.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
04.03.2025 | 45,00 | 45,00 | 44,80 | 44,80 | 0,90% | 276,00 |
03.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
28.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
27.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
26.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
25.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
24.02.2025 | 42,60 | 43,60 | 42,60 | 43,60 | 1,40% | 127,00 |
21.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
20.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
19.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
18.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
17.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
14.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
13.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
12.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
11.02.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -1,38% | 5,00 |
10.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
07.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
06.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
05.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
04.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
03.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
31.01.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 2,88% | 397,00 |
30.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
29.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
28.01.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 4,57% | 54,00 |
27.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | 10,00 |
24.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
23.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
22.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
21.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
20.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
17.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
16.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
15.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
14.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | - |
13.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
10.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
09.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
08.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
07.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
06.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
03.01.2025 | 37,80 | 38,60 | 37,80 | 38,60 | 2,66% | 50,00 |
02.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
30.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
27.12.2024 | 37,20 | 37,60 | 37,20 | 37,40 | 0,00% | 769,00 |
23.12.2024 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | 131,00 |
20.12.2024 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | 50,00 |
19.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -4,59% | - |
18.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
17.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
16.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 75,00 |
13.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
12.12.2024 | 41,40 | 42,00 | 41,40 | 41,40 | -0,96% | 205,00 |
11.12.2024 | 41,00 | 41,80 | 41,00 | 41,80 | 0,00% | 21,00 |
10.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
09.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
06.12.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | 180,00 |
05.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
04.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
03.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
02.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
29.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
28.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |