40,300€
-0,49%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,30 | 40,60 | 39,10 | 40,30 | -0,49% | - |
| 16.05.2024 | 40,50 | 41,00 | 40,30 | 40,50 | -0,74% | - |
| 15.05.2024 | 40,90 | 41,40 | 40,70 | 40,80 | -0,24% | - |
| 14.05.2024 | 40,90 | 41,30 | 39,20 | 40,90 | 0,00% | - |
| 13.05.2024 | 39,70 | 40,90 | 39,00 | 40,90 | 2,00% | - |
| 10.05.2024 | 39,90 | 40,30 | 39,70 | 40,10 | 0,50% | 50,00 |
| 09.05.2024 | 39,50 | 39,90 | 39,40 | 39,90 | 1,01% | - |
| 08.05.2024 | 39,50 | 39,60 | 39,20 | 39,50 | 0,25% | - |
| 07.05.2024 | 39,70 | 40,10 | 39,30 | 39,40 | -0,76% | - |
| 06.05.2024 | 39,00 | 39,90 | 38,80 | 39,70 | 1,79% | - |
| 03.05.2024 | 38,40 | 39,30 | 38,40 | 39,00 | 0,78% | - |
| 02.05.2024 | 37,50 | 38,70 | 37,50 | 38,70 | 3,20% | - |
| 30.04.2024 | 38,30 | 39,70 | 37,30 | 37,50 | -1,83% | - |
| 29.04.2024 | 38,30 | 38,90 | 38,10 | 38,20 | -0,52% | - |
| 26.04.2024 | 38,30 | 38,70 | 38,10 | 38,40 | 0,26% | - |
| 25.04.2024 | 38,70 | 39,00 | 37,90 | 38,30 | -1,03% | - |
| 24.04.2024 | 38,70 | 38,90 | 38,30 | 38,70 | 0,00% | - |
| 23.04.2024 | 38,80 | 39,30 | 38,50 | 38,70 | -0,51% | - |
| 22.04.2024 | 38,70 | 38,90 | 38,50 | 38,90 | 0,52% | 13,00 |
| 19.04.2024 | 38,30 | 38,80 | 37,80 | 38,70 | 1,04% | - |
| 18.04.2024 | 38,60 | 39,10 | 38,20 | 38,30 | -0,52% | 30,00 |
| 17.04.2024 | 39,50 | 40,20 | 38,50 | 38,50 | -3,75% | - |
| 16.04.2024 | 40,70 | 41,00 | 39,90 | 40,00 | -1,72% | - |
| 15.04.2024 | 41,10 | 41,70 | 40,50 | 40,70 | -1,45% | - |
| 12.04.2024 | 41,50 | 41,90 | 41,10 | 41,30 | -0,48% | 100,00 |
| 11.04.2024 | 40,90 | 41,70 | 40,80 | 41,50 | 1,47% | 24,00 |
| 10.04.2024 | 42,70 | 42,80 | 40,90 | 40,90 | -4,22% | - |
| 09.04.2024 | 41,70 | 42,70 | 41,50 | 42,70 | 2,40% | - |
| 08.04.2024 | 41,70 | 42,10 | 41,50 | 41,70 | -0,48% | - |
| 05.04.2024 | 41,90 | 42,30 | 41,50 | 41,90 | 0,00% | 75,00 |
| 04.04.2024 | 41,90 | 42,70 | 41,70 | 41,90 | -0,48% | - |
| 03.04.2024 | 42,80 | 42,80 | 41,90 | 42,10 | -1,86% | - |
| 02.04.2024 | 43,60 | 43,60 | 42,50 | 42,90 | -1,61% | - |
| 28.03.2024 | 43,37 | 43,76 | 43,26 | 43,60 | 0,62% | 11,00 |
| 27.03.2024 | 42,74 | 43,64 | 42,74 | 43,33 | 1,26% | - |
| 26.03.2024 | 42,63 | 43,21 | 42,31 | 42,79 | 0,33% | - |
| 25.03.2024 | 42,63 | 43,66 | 42,58 | 42,65 | -0,49% | - |
| 22.03.2024 | 42,62 | 43,18 | 42,59 | 42,86 | 0,52% | - |
| 21.03.2024 | 41,60 | 42,79 | 41,54 | 42,64 | 1,62% | - |
| 20.03.2024 | 41,42 | 42,21 | 41,19 | 41,96 | 1,40% | - |
| 19.03.2024 | 40,75 | 41,63 | 40,66 | 41,38 | 1,65% | - |
| 18.03.2024 | 40,71 | 41,37 | 40,61 | 40,71 | -0,95% | - |
| 15.03.2024 | 41,09 | 41,26 | 40,41 | 41,10 | 0,12% | - |
| 14.03.2024 | 41,82 | 42,01 | 40,88 | 41,05 | -1,86% | - |
| 13.03.2024 | 41,98 | 42,57 | 41,66 | 41,83 | -1,30% | - |
| 12.03.2024 | 43,23 | 43,42 | 42,12 | 42,38 | -2,06% | - |
| 11.03.2024 | 43,18 | 43,32 | 42,73 | 43,27 | 0,67% | - |
| 08.03.2024 | 42,10 | 43,31 | 42,10 | 42,98 | 1,46% | - |
| 07.03.2024 | 42,55 | 42,63 | 41,82 | 42,36 | -0,40% | - |
| 06.03.2024 | 42,55 | 42,78 | 42,23 | 42,53 | -0,08% | - |
| 05.03.2024 | 43,68 | 43,80 | 42,21 | 42,57 | -2,44% | - |
| 04.03.2024 | 42,19 | 43,88 | 42,00 | 43,63 | 3,32% | - |
| 01.03.2024 | 41,85 | 42,43 | 41,56 | 42,23 | 0,96% | - |
| 29.02.2024 | 41,39 | 42,11 | 41,02 | 41,83 | 1,10% | - |
| 28.02.2024 | 40,64 | 41,47 | 40,39 | 41,38 | 1,80% | - |
| 27.02.2024 | 40,28 | 40,69 | 38,92 | 40,65 | 0,76% | 4.817,00 |
| 26.02.2024 | 40,79 | 40,79 | 40,01 | 40,34 | -1,18% | - |
| 23.02.2024 | 40,79 | 40,95 | 40,21 | 40,82 | 0,07% | - |
| 22.02.2024 | 40,55 | 40,86 | 39,91 | 40,79 | 0,55% | - |
| 21.02.2024 | 40,59 | 40,88 | 40,33 | 40,57 | -0,12% | - |
| 20.02.2024 | 40,79 | 40,99 | 40,44 | 40,62 | -0,43% | - |
| 19.02.2024 | 41,10 | 41,20 | 40,79 | 40,79 | -0,75% | - |
| 16.02.2024 | 41,54 | 41,60 | 40,78 | 41,10 | -1,06% | - |
| 15.02.2024 | 41,48 | 42,09 | 41,36 | 41,54 | 0,19% | - |
| 14.02.2024 | 41,38 | 41,94 | 41,20 | 41,46 | 0,12% | - |
| 13.02.2024 | 42,18 | 42,22 | 40,84 | 41,41 | -1,87% | - |
| 12.02.2024 | 41,60 | 42,28 | 41,41 | 42,20 | 1,78% | 40,00 |
| 09.02.2024 | 41,47 | 41,63 | 41,23 | 41,46 | 0,07% | - |
| 08.02.2024 | 41,35 | 41,91 | 41,25 | 41,43 | 0,19% | - |
| 07.02.2024 | 40,91 | 41,50 | 40,86 | 41,35 | 0,11% | - |
| 06.02.2024 | 41,22 | 41,71 | 41,01 | 41,31 | 0,17% | - |
| 05.02.2024 | 41,57 | 41,74 | 40,60 | 41,24 | -0,85% | - |
| 02.02.2024 | 42,08 | 42,28 | 41,31 | 41,59 | -1,16% | - |
| 01.02.2024 | 41,35 | 42,14 | 41,26 | 42,08 | 1,40% | - |
| 31.01.2024 | 41,79 | 42,38 | 41,31 | 41,50 | -1,71% | - |
| 30.01.2024 | 42,46 | 42,82 | 40,95 | 42,22 | -0,49% | - |
| 29.01.2024 | 42,39 | 42,82 | 42,25 | 42,43 | 0,05% | - |
| 26.01.2024 | 42,75 | 42,93 | 42,00 | 42,41 | -1,05% | - |
| 25.01.2024 | 42,76 | 43,79 | 42,63 | 42,86 | 0,16% | - |
| 24.01.2024 | 43,28 | 43,51 | 42,71 | 42,79 | -1,10% | - |
| 23.01.2024 | 43,79 | 44,23 | 43,26 | 43,27 | -1,14% | - |
| 22.01.2024 | 43,13 | 43,96 | 43,13 | 43,77 | 1,44% | - |
| 19.01.2024 | 42,85 | 43,47 | 42,48 | 43,15 | 0,55% | - |
| 18.01.2024 | 42,54 | 42,95 | 42,29 | 42,91 | 0,80% | - |
| 17.01.2024 | 43,22 | 43,59 | 42,21 | 42,57 | -2,23% | - |
| 16.01.2024 | 43,55 | 43,91 | 43,31 | 43,54 | -0,02% | - |
| 15.01.2024 | 43,58 | 43,60 | 43,49 | 43,55 | -0,11% | 10,00 |
| 12.01.2024 | 44,14 | 44,82 | 43,39 | 43,60 | -1,22% | - |
| 11.01.2024 | 44,33 | 44,57 | 43,93 | 44,14 | -0,56% | - |
| 10.01.2024 | 44,51 | 44,88 | 44,21 | 44,39 | -0,36% | - |
| 09.01.2024 | 44,90 | 44,90 | 44,25 | 44,55 | -0,77% | - |
| 08.01.2024 | 44,42 | 44,94 | 44,14 | 44,90 | 0,82% | - |
| 05.01.2024 | 44,40 | 44,74 | 43,91 | 44,53 | 0,35% | - |
| 04.01.2024 | 44,96 | 45,11 | 44,30 | 44,38 | -1,35% | - |
| 03.01.2024 | 45,34 | 45,42 | 44,78 | 44,98 | -0,71% | - |
| 02.01.2024 | 44,42 | 45,68 | 44,42 | 45,30 | 1,99% | - |
| 29.12.2023 | 44,80 | 45,02 | 44,09 | 44,42 | -0,74% | - |
| 28.12.2023 | 44,38 | 44,84 | 44,31 | 44,75 | 0,52% | - |
| 27.12.2023 | 44,85 | 44,85 | 44,28 | 44,52 | -0,68% | - |
| 22.12.2023 | 44,71 | 45,27 | 44,50 | 44,82 | 0,29% | - |