40,500€
-1,22%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 9,00 |
| 14.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 10,00 |
| 10.05.2024 | 39,80 | 40,40 | 39,80 | 40,00 | 2,04% | 77,00 |
| 09.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 1,00 |
| 03.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | 1,00 |
| 02.05.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 2,67% | 14,00 |
| 30.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 14,00 |
| 29.04.2024 | 39,00 | 39,00 | 38,00 | 38,00 | -0,52% | 117,00 |
| 26.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | 92,00 |
| 23.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | 26,00 |
| 19.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 30,00 |
| 18.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | 59,00 |
| 16.04.2024 | 39,80 | 40,00 | 39,80 | 40,00 | -3,38% | 670,00 |
| 12.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | 10,00 |
| 10.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | 10,00 |
| 09.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 238,00 |
| 04.04.2024 | 42,00 | 42,40 | 42,00 | 42,40 | -0,47% | 311,00 |
| 02.04.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -1,02% | 11,00 |
| 27.03.2024 | 42,76 | 43,04 | 42,76 | 43,04 | 0,47% | 64,00 |
| 08.03.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 0,73% | 75,00 |
| 06.03.2024 | 42,53 | 42,53 | 42,53 | 42,53 | 0,93% | 50,00 |
| 01.03.2024 | 42,14 | 42,14 | 42,14 | 42,14 | 4,26% | 1,00 |
| 27.02.2024 | 40,00 | 40,42 | 39,88 | 40,42 | 0,00% | 1.477,00 |
| 26.02.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -0,07% | 25,00 |
| 20.02.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -0,93% | 30,00 |
| 19.02.2024 | 40,83 | 40,83 | 40,83 | 40,83 | -0,41% | 160,00 |
| 16.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,85% | 25,00 |
| 14.02.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 0,46% | 25,00 |
| 13.02.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -0,80% | 30,00 |
| 09.02.2024 | 41,49 | 41,49 | 41,49 | 41,49 | 0,63% | 20,00 |
| 05.02.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -1,08% | 11,00 |
| 01.02.2024 | 41,82 | 41,82 | 41,68 | 41,68 | 1,04% | 66,00 |
| 30.01.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -3,42% | 179,00 |
| 29.01.2024 | 42,05 | 42,71 | 42,05 | 42,71 | 0,87% | 57,00 |
| 26.01.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -2,82% | 4,00 |
| 22.01.2024 | 43,46 | 43,57 | 43,46 | 43,57 | 0,28% | 102,00 |
| 19.01.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 1,54% | 23,00 |
| 18.01.2024 | 42,79 | 42,79 | 42,79 | 42,79 | -3,76% | 75,00 |
| 10.01.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 0,77% | 1,00 |
| 05.01.2024 | 44,12 | 44,12 | 44,12 | 44,12 | -0,97% | 1,00 |
| 04.01.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,76% | 15,00 |
| 02.01.2024 | 44,94 | 44,94 | 44,89 | 44,89 | 1,81% | 51,00 |
| 29.12.2023 | 44,49 | 44,49 | 44,09 | 44,09 | -1,08% | 100,00 |
| 28.12.2023 | 44,78 | 44,78 | 44,57 | 44,57 | 0,72% | 47,00 |
| 27.12.2023 | 44,25 | 44,25 | 44,25 | 44,25 | 0,16% | 25,00 |
| 22.12.2023 | 44,18 | 44,18 | 44,18 | 44,18 | -2,71% | 35,00 |
| 20.12.2023 | 45,41 | 45,41 | 45,41 | 45,41 | 2,90% | 75,00 |
| 19.12.2023 | 44,13 | 44,13 | 44,13 | 44,13 | 1,99% | 54,00 |
| 15.12.2023 | 43,27 | 43,27 | 43,27 | 43,27 | 5,49% | 50,00 |
| 13.12.2023 | 41,02 | 41,02 | 41,02 | 41,02 | -2,57% | 50,00 |
| 11.12.2023 | 42,10 | 42,10 | 42,10 | 42,10 | 0,12% | 25,00 |
| 06.12.2023 | 42,05 | 42,05 | 42,05 | 42,05 | -0,90% | 35,00 |
| 01.12.2023 | 42,47 | 42,47 | 41,86 | 42,43 | 0,69% | 77,00 |
| 30.11.2023 | 42,14 | 42,14 | 42,14 | 42,14 | -0,61% | 844,00 |
| 27.11.2023 | 42,30 | 42,40 | 42,30 | 42,40 | -2,57% | 322,00 |
| 24.11.2023 | 43,52 | 43,52 | 43,52 | 43,52 | -0,59% | 95,00 |
| 15.11.2023 | 43,78 | 43,78 | 43,78 | 43,78 | 4,49% | 100,00 |
| 13.11.2023 | 41,90 | 41,90 | 41,90 | 41,90 | -0,21% | 22,00 |
| 09.11.2023 | 41,99 | 41,99 | 41,99 | 41,99 | -2,03% | 90,00 |
| 06.11.2023 | 42,86 | 42,86 | 42,86 | 42,86 | -0,09% | 270,00 |
| 03.11.2023 | 42,90 | 42,90 | 42,90 | 42,90 | 8,14% | 24,00 |
| 02.11.2023 | 39,67 | 39,67 | 39,67 | 39,67 | -2,43% | 1,00 |
| 01.11.2023 | 40,66 | 40,66 | 40,66 | 40,66 | 3,91% | 1,00 |
| 30.10.2023 | 40,14 | 40,24 | 39,13 | 39,13 | -2,98% | 293,00 |
| 26.10.2023 | 40,33 | 40,33 | 40,33 | 40,33 | 0,82% | 22,00 |
| 25.10.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -1,45% | 13,00 |
| 24.10.2023 | 40,59 | 40,59 | 40,59 | 40,59 | -4,70% | 12,00 |
| 19.10.2023 | 42,59 | 42,59 | 42,59 | 42,59 | -0,82% | 24,00 |
| 16.10.2023 | 42,37 | 42,94 | 42,37 | 42,94 | -0,09% | 155,00 |
| 13.10.2023 | 42,98 | 42,98 | 42,98 | 42,98 | 1,08% | 100,00 |
| 12.10.2023 | 42,52 | 42,52 | 42,52 | 42,52 | -0,65% | 1,00 |
| 11.10.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -0,19% | 4,00 |
| 09.10.2023 | 43,06 | 43,06 | 42,88 | 42,88 | 0,02% | 2,00 |
| 05.10.2023 | 42,87 | 42,87 | 42,87 | 42,87 | -1,33% | 60,00 |
| 02.10.2023 | 43,45 | 43,45 | 43,45 | 43,45 | 1,59% | 1,00 |
| 27.09.2023 | 42,77 | 42,77 | 42,77 | 42,77 | 0,40% | 25,00 |
| 22.09.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,83% | 100,00 |
| 21.09.2023 | 42,25 | 42,25 | 42,25 | 42,25 | -4,80% | 40,00 |
| 18.09.2023 | 44,38 | 44,38 | 44,38 | 44,38 | -0,78% | 100,00 |
| 15.09.2023 | 44,73 | 44,73 | 44,73 | 44,73 | 5,62% | 100,00 |
| 14.09.2023 | 42,36 | 42,36 | 42,35 | 42,35 | -0,40% | 14,00 |
| 12.09.2023 | 42,52 | 42,52 | 42,52 | 42,52 | 0,19% | 2,00 |
| 11.09.2023 | 42,44 | 42,44 | 42,44 | 42,44 | -2,23% | 25,00 |
| 07.09.2023 | 43,41 | 43,41 | 43,41 | 43,41 | 1,07% | 1,00 |
| 06.09.2023 | 42,95 | 42,95 | 42,95 | 42,95 | -1,29% | 100,00 |
| 04.09.2023 | 43,51 | 43,51 | 43,51 | 43,51 | -1,09% | 1,00 |
| 01.09.2023 | 43,99 | 43,99 | 43,99 | 43,99 | -3,25% | 1,00 |
| 28.08.2023 | 45,47 | 45,47 | 45,47 | 45,47 | 5,43% | 3,00 |
| 22.08.2023 | 43,13 | 43,13 | 43,13 | 43,13 | 1,58% | 35,00 |
| 21.08.2023 | 42,46 | 42,46 | 42,46 | 42,46 | -1,46% | 7,00 |
| 18.08.2023 | 43,31 | 43,31 | 43,09 | 43,09 | -0,94% | 98,00 |
| 17.08.2023 | 43,59 | 43,59 | 43,50 | 43,50 | -0,62% | 31,00 |
| 16.08.2023 | 43,42 | 43,77 | 43,28 | 43,77 | -0,11% | 553,00 |
| 15.08.2023 | 43,82 | 43,82 | 43,82 | 43,82 | -1,59% | 100,00 |
| 14.08.2023 | 44,53 | 44,53 | 44,53 | 44,53 | -2,71% | 32,00 |
| 11.08.2023 | 45,77 | 45,77 | 45,77 | 45,77 | -1,57% | 42,00 |
| 07.08.2023 | 46,78 | 46,78 | 46,10 | 46,50 | -5,41% | 147,00 |
| 01.08.2023 | 49,16 | 49,16 | 49,16 | 49,16 | 1,36% | 1,00 |
| 28.07.2023 | 48,50 | 48,50 | 48,50 | 48,50 | 0,00% | 15,00 |
| 27.07.2023 | 48,50 | 48,50 | 48,50 | 48,50 | 1,83% | 22,00 |