39,900€
0,50%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 39,40 | 40,20 | 39,40 | 39,60 | -0,25% | - |
| 06.05.2024 | 38,80 | 40,00 | 38,70 | 39,70 | 1,28% | - |
| 03.05.2024 | 38,80 | 39,80 | 38,40 | 39,20 | 1,82% | - |
| 02.05.2024 | 38,00 | 39,00 | 37,80 | 38,50 | 2,67% | - |
| 30.04.2024 | 38,30 | 39,70 | 37,00 | 37,50 | -1,32% | 400,00 |
| 29.04.2024 | 38,30 | 39,20 | 37,90 | 38,00 | -0,78% | - |
| 26.04.2024 | 38,30 | 38,80 | 37,60 | 38,30 | 0,00% | - |
| 25.04.2024 | 38,60 | 38,90 | 37,80 | 38,30 | -1,03% | - |
| 24.04.2024 | 38,60 | 39,20 | 38,00 | 38,70 | 0,00% | - |
| 23.04.2024 | 38,90 | 39,60 | 38,50 | 38,70 | -0,51% | - |
| 22.04.2024 | 38,70 | 39,10 | 38,20 | 38,90 | 0,52% | - |
| 19.04.2024 | 37,80 | 38,80 | 37,80 | 38,70 | 1,04% | - |
| 18.04.2024 | 38,70 | 39,10 | 38,00 | 38,30 | -0,52% | - |
| 17.04.2024 | 39,90 | 40,30 | 38,40 | 38,50 | -3,51% | - |
| 16.04.2024 | 40,60 | 41,00 | 39,60 | 39,90 | -1,97% | - |
| 15.04.2024 | 41,40 | 41,70 | 40,20 | 40,70 | -1,45% | - |
| 12.04.2024 | 41,60 | 42,10 | 41,00 | 41,30 | -0,24% | - |
| 11.04.2024 | 40,80 | 41,80 | 40,70 | 41,40 | 1,22% | - |
| 10.04.2024 | 42,40 | 42,80 | 40,60 | 40,90 | -4,22% | - |
| 09.04.2024 | 41,60 | 42,80 | 41,50 | 42,70 | 2,40% | - |
| 08.04.2024 | 41,80 | 42,20 | 41,40 | 41,70 | 0,00% | - |
| 05.04.2024 | 41,80 | 42,40 | 41,40 | 41,70 | -0,48% | - |
| 04.04.2024 | 42,20 | 42,90 | 41,60 | 41,90 | -1,18% | - |
| 03.04.2024 | 42,40 | 43,00 | 41,80 | 42,40 | -0,70% | - |
| 02.04.2024 | 43,50 | 43,50 | 42,20 | 42,70 | -2,18% | - |
| 28.03.2024 | 43,35 | 43,95 | 43,18 | 43,65 | 1,94% | - |
| 27.03.2024 | 42,85 | 43,64 | 42,82 | 42,82 | -0,02% | - |
| 26.03.2024 | 42,63 | 44,53 | 42,57 | 42,83 | 0,49% | - |
| 25.03.2024 | 42,75 | 45,46 | 40,91 | 42,62 | -0,66% | - |
| 22.03.2024 | 42,69 | 44,89 | 41,19 | 42,91 | 0,65% | - |
| 21.03.2024 | 41,99 | 44,50 | 40,82 | 42,63 | 1,54% | - |
| 20.03.2024 | 41,38 | 42,50 | 40,51 | 41,99 | 1,52% | - |
| 19.03.2024 | 40,77 | 41,77 | 40,21 | 41,36 | 1,55% | - |
| 18.03.2024 | 41,19 | 41,38 | 39,89 | 40,73 | -4,37% | - |
| 15.03.2024 | 41,09 | 42,59 | 40,15 | 42,59 | 3,40% | - |
| 14.03.2024 | 41,87 | 44,45 | 40,89 | 41,19 | -4,80% | - |
| 13.03.2024 | 42,34 | 43,26 | 39,77 | 43,26 | 2,26% | - |
| 12.03.2024 | 43,23 | 44,69 | 40,55 | 42,31 | -2,11% | - |
| 11.03.2024 | 42,91 | 43,32 | 40,99 | 43,22 | 0,55% | - |
| 08.03.2024 | 42,40 | 43,31 | 42,29 | 42,98 | 1,32% | - |
| 07.03.2024 | 42,06 | 42,56 | 41,70 | 42,42 | -0,28% | - |
| 06.03.2024 | 42,55 | 42,95 | 42,23 | 42,54 | -0,06% | - |
| 05.03.2024 | 43,60 | 44,00 | 42,21 | 42,57 | -2,62% | - |
| 04.03.2024 | 42,14 | 43,88 | 41,98 | 43,71 | 3,48% | - |
| 01.03.2024 | 41,89 | 42,43 | 41,41 | 42,24 | 0,96% | - |
| 29.02.2024 | 41,38 | 42,29 | 41,20 | 41,84 | 1,15% | - |
| 28.02.2024 | 40,36 | 41,48 | 40,19 | 41,37 | 1,80% | 50,00 |
| 27.02.2024 | 40,26 | 40,69 | 38,92 | 40,64 | 0,86% | 1.500,00 |
| 26.02.2024 | 40,76 | 40,81 | 40,01 | 40,29 | -1,31% | - |
| 23.02.2024 | 40,81 | 41,09 | 40,08 | 40,83 | 0,13% | - |
| 22.02.2024 | 40,58 | 40,86 | 39,91 | 40,77 | 0,53% | - |
| 21.02.2024 | 40,55 | 40,93 | 40,31 | 40,56 | -0,15% | - |
| 20.02.2024 | 40,71 | 41,07 | 40,31 | 40,62 | -0,43% | - |
| 19.02.2024 | 41,11 | 41,14 | 40,79 | 40,79 | -0,75% | - |
| 16.02.2024 | 41,53 | 41,57 | 40,72 | 41,10 | -1,09% | - |
| 15.02.2024 | 41,55 | 42,17 | 41,37 | 41,56 | 0,22% | - |
| 14.02.2024 | 41,34 | 41,94 | 41,20 | 41,47 | 0,18% | - |
| 13.02.2024 | 42,16 | 42,19 | 40,82 | 41,39 | -1,87% | - |
| 12.02.2024 | 41,46 | 42,28 | 41,41 | 42,18 | 1,60% | - |
| 09.02.2024 | 41,12 | 41,75 | 41,12 | 41,52 | 0,19% | - |
| 08.02.2024 | 41,03 | 42,02 | 41,03 | 41,44 | 0,19% | - |
| 07.02.2024 | 40,99 | 41,50 | 40,76 | 41,36 | 0,15% | - |
| 06.02.2024 | 41,17 | 41,86 | 40,98 | 41,30 | 0,21% | - |
| 05.02.2024 | 41,54 | 41,74 | 40,46 | 41,21 | -0,88% | - |
| 02.02.2024 | 42,08 | 42,25 | 41,19 | 41,58 | -1,19% | - |
| 01.02.2024 | 41,46 | 42,20 | 41,16 | 42,08 | 1,67% | - |
| 31.01.2024 | 42,20 | 42,48 | 41,31 | 41,39 | -1,66% | - |
| 30.01.2024 | 42,50 | 42,94 | 40,82 | 42,09 | -0,92% | - |
| 29.01.2024 | 42,37 | 42,95 | 42,17 | 42,48 | 0,35% | - |
| 26.01.2024 | 42,66 | 43,04 | 41,83 | 42,33 | -1,04% | - |
| 25.01.2024 | 42,87 | 43,97 | 42,59 | 42,77 | -0,04% | - |
| 24.01.2024 | 43,27 | 43,61 | 42,65 | 42,79 | -1,13% | - |
| 23.01.2024 | 43,33 | 44,34 | 43,28 | 43,28 | -1,04% | - |
| 22.01.2024 | 43,13 | 43,97 | 43,12 | 43,73 | 1,31% | - |
| 19.01.2024 | 42,87 | 43,47 | 42,37 | 43,17 | 0,57% | - |
| 18.01.2024 | 42,13 | 42,95 | 42,13 | 42,92 | 0,93% | - |
| 17.01.2024 | 43,47 | 43,47 | 42,21 | 42,53 | -2,39% | - |
| 16.01.2024 | 43,55 | 44,06 | 43,30 | 43,57 | 0,03% | - |
| 15.01.2024 | 43,55 | 43,61 | 43,46 | 43,55 | -0,08% | - |
| 12.01.2024 | 44,13 | 45,27 | 43,39 | 43,59 | -1,22% | - |
| 11.01.2024 | 44,37 | 44,75 | 43,89 | 44,13 | -0,53% | - |
| 10.01.2024 | 44,48 | 45,09 | 44,16 | 44,36 | -0,30% | - |
| 09.01.2024 | 44,82 | 44,86 | 44,08 | 44,50 | -0,82% | - |
| 08.01.2024 | 44,30 | 45,03 | 43,93 | 44,87 | 0,82% | - |
| 05.01.2024 | 44,42 | 44,91 | 43,93 | 44,50 | 0,30% | - |
| 04.01.2024 | 44,98 | 45,16 | 44,20 | 44,37 | -1,37% | - |
| 03.01.2024 | 45,22 | 45,57 | 44,76 | 44,98 | -0,70% | - |
| 02.01.2024 | 44,54 | 45,72 | 44,48 | 45,30 | 2,03% | - |
| 29.12.2023 | 44,45 | 44,87 | 44,29 | 44,40 | -0,87% | - |
| 28.12.2023 | 44,45 | 44,85 | 44,24 | 44,79 | 0,63% | - |
| 27.12.2023 | 44,60 | 44,89 | 44,16 | 44,51 | -0,72% | - |
| 22.12.2023 | 44,63 | 45,34 | 44,48 | 44,83 | 0,19% | - |
| 21.12.2023 | 45,07 | 45,41 | 44,29 | 44,75 | -0,52% | - |
| 20.12.2023 | 44,33 | 45,56 | 44,11 | 44,98 | 1,66% | 250,00 |
| 19.12.2023 | 42,95 | 44,63 | 42,95 | 44,25 | 2,47% | - |
| 18.12.2023 | 42,87 | 43,54 | 42,47 | 43,18 | 0,71% | - |
| 15.12.2023 | 43,50 | 43,96 | 42,60 | 42,88 | -1,33% | - |
| 14.12.2023 | 41,80 | 43,62 | 41,64 | 43,46 | 2,97% | - |
| 13.12.2023 | 40,96 | 42,57 | 40,72 | 42,20 | 3,15% | - |
| 12.12.2023 | 41,89 | 41,95 | 40,79 | 40,91 | -2,41% | - |