40,400€
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,60 | 40,60 | 40,10 | 40,10 | -1,47% | - |
| 16.05.2024 | 40,80 | 41,00 | 40,30 | 40,70 | 0,00% | - |
| 15.05.2024 | 40,80 | 41,30 | 40,70 | 40,70 | -0,49% | 9,00 |
| 14.05.2024 | 40,80 | 41,30 | 40,60 | 40,90 | 0,49% | 10,00 |
| 13.05.2024 | 40,20 | 40,70 | 40,00 | 40,70 | 0,99% | - |
| 10.05.2024 | 40,10 | 40,40 | 39,70 | 40,30 | 1,00% | 77,00 |
| 09.05.2024 | 39,50 | 39,90 | 39,20 | 39,90 | 1,01% | 1,00 |
| 08.05.2024 | 39,50 | 39,70 | 39,10 | 39,50 | 0,51% | - |
| 07.05.2024 | 39,70 | 40,10 | 39,30 | 39,30 | -1,01% | - |
| 06.05.2024 | 39,10 | 39,90 | 38,80 | 39,70 | 2,06% | - |
| 03.05.2024 | 38,80 | 39,30 | 38,70 | 38,90 | 1,04% | 1,00 |
| 02.05.2024 | 38,10 | 38,70 | 37,90 | 38,50 | 2,67% | 14,00 |
| 30.04.2024 | 38,20 | 38,30 | 37,30 | 37,50 | -2,09% | 14,00 |
| 29.04.2024 | 38,40 | 39,00 | 38,00 | 38,30 | 0,00% | 117,00 |
| 26.04.2024 | 38,30 | 38,50 | 38,10 | 38,30 | 0,00% | 92,00 |
| 25.04.2024 | 38,50 | 38,70 | 37,90 | 38,30 | -1,03% | - |
| 24.04.2024 | 38,80 | 38,90 | 38,30 | 38,70 | 0,00% | - |
| 23.04.2024 | 38,80 | 39,40 | 38,50 | 38,70 | -0,51% | 26,00 |
| 22.04.2024 | 38,70 | 38,90 | 38,50 | 38,90 | 1,04% | - |
| 19.04.2024 | 38,10 | 38,70 | 37,80 | 38,50 | 0,52% | 30,00 |
| 18.04.2024 | 38,70 | 39,10 | 38,20 | 38,30 | -1,03% | 59,00 |
| 17.04.2024 | 39,90 | 40,20 | 38,50 | 38,70 | -3,49% | - |
| 16.04.2024 | 40,60 | 41,00 | 39,80 | 40,10 | -1,47% | 670,00 |
| 15.04.2024 | 41,40 | 41,60 | 40,50 | 40,70 | -0,97% | - |
| 12.04.2024 | 41,60 | 41,90 | 41,10 | 41,10 | -0,96% | 10,00 |
| 11.04.2024 | 41,00 | 41,70 | 40,80 | 41,50 | 1,47% | - |
| 10.04.2024 | 42,60 | 42,80 | 40,90 | 40,90 | -4,22% | 10,00 |
| 09.04.2024 | 41,60 | 42,70 | 41,50 | 42,70 | 2,89% | 238,00 |
| 08.04.2024 | 41,80 | 42,10 | 41,50 | 41,50 | -0,95% | - |
| 05.04.2024 | 42,00 | 42,20 | 41,50 | 41,90 | -0,48% | - |
| 04.04.2024 | 42,20 | 42,70 | 41,70 | 42,10 | -0,47% | 311,00 |
| 03.04.2024 | 42,60 | 43,00 | 41,90 | 42,30 | -1,40% | - |
| 02.04.2024 | 43,40 | 43,60 | 42,50 | 42,90 | -1,64% | 11,00 |
| 28.03.2024 | 43,35 | 43,76 | 43,29 | 43,62 | 0,59% | - |
| 27.03.2024 | 42,86 | 43,64 | 42,76 | 43,36 | 1,43% | 64,00 |
| 26.03.2024 | 42,62 | 43,20 | 42,57 | 42,75 | 0,28% | - |
| 25.03.2024 | 42,76 | 43,65 | 42,58 | 42,63 | -0,47% | - |
| 22.03.2024 | 42,69 | 43,01 | 42,59 | 42,83 | 0,45% | - |
| 21.03.2024 | 41,99 | 42,78 | 41,95 | 42,64 | 1,61% | - |
| 20.03.2024 | 41,37 | 42,21 | 41,19 | 41,97 | 1,40% | - |
| 19.03.2024 | 40,76 | 41,63 | 40,66 | 41,39 | 1,61% | - |
| 18.03.2024 | 41,16 | 41,31 | 40,61 | 40,73 | -0,98% | - |
| 15.03.2024 | 41,09 | 41,26 | 40,41 | 41,14 | 0,24% | - |
| 14.03.2024 | 41,88 | 42,01 | 40,88 | 41,04 | -1,92% | - |
| 13.03.2024 | 42,33 | 42,57 | 41,66 | 41,84 | -1,23% | - |
| 12.03.2024 | 43,24 | 43,36 | 42,12 | 42,36 | -2,05% | - |
| 11.03.2024 | 42,91 | 43,32 | 42,73 | 43,25 | 0,68% | - |
| 08.03.2024 | 42,40 | 43,31 | 42,27 | 42,96 | 1,39% | 75,00 |
| 07.03.2024 | 42,06 | 42,56 | 41,82 | 42,37 | -0,40% | - |
| 06.03.2024 | 42,54 | 42,89 | 42,23 | 42,54 | -0,01% | 50,00 |
| 05.03.2024 | 43,60 | 43,81 | 42,21 | 42,54 | -2,60% | - |
| 04.03.2024 | 42,16 | 43,88 | 41,98 | 43,68 | 3,32% | - |
| 01.03.2024 | 41,88 | 42,43 | 41,54 | 42,27 | 0,85% | 1,00 |
| 29.02.2024 | 41,37 | 42,11 | 41,20 | 41,92 | 1,24% | - |
| 28.02.2024 | 40,66 | 41,47 | 40,39 | 41,40 | 1,96% | - |
| 27.02.2024 | 40,26 | 40,69 | 38,92 | 40,61 | 0,72% | 1.477,00 |
| 26.02.2024 | 40,76 | 40,78 | 40,01 | 40,32 | -1,25% | 25,00 |
| 23.02.2024 | 40,82 | 40,95 | 40,21 | 40,83 | 0,09% | - |
| 22.02.2024 | 40,58 | 40,86 | 39,91 | 40,79 | 0,63% | - |
| 21.02.2024 | 40,56 | 40,88 | 40,31 | 40,54 | -0,15% | - |
| 20.02.2024 | 40,73 | 40,99 | 40,44 | 40,60 | -0,48% | 30,00 |
| 19.02.2024 | 41,12 | 41,14 | 40,79 | 40,79 | -0,75% | 160,00 |
| 16.02.2024 | 41,52 | 41,62 | 40,78 | 41,10 | -1,08% | 25,00 |
| 15.02.2024 | 41,55 | 42,08 | 41,36 | 41,55 | 0,28% | - |
| 14.02.2024 | 41,34 | 41,94 | 41,20 | 41,44 | 0,17% | 25,00 |
| 13.02.2024 | 42,16 | 42,19 | 40,84 | 41,37 | -1,89% | 30,00 |
| 12.02.2024 | 41,47 | 42,28 | 41,41 | 42,16 | 1,65% | - |
| 09.02.2024 | 41,43 | 41,63 | 41,23 | 41,48 | 0,17% | 20,00 |
| 08.02.2024 | 41,34 | 41,91 | 41,25 | 41,41 | 0,06% | - |
| 07.02.2024 | 41,30 | 41,50 | 40,86 | 41,38 | 0,27% | - |
| 06.02.2024 | 41,16 | 41,71 | 41,01 | 41,27 | 0,02% | - |
| 05.02.2024 | 41,50 | 41,74 | 40,60 | 41,26 | -0,75% | 11,00 |
| 02.02.2024 | 42,08 | 42,25 | 41,31 | 41,57 | -1,15% | - |
| 01.02.2024 | 41,46 | 42,11 | 41,26 | 42,06 | 1,36% | 66,00 |
| 31.01.2024 | 42,21 | 42,38 | 41,31 | 41,49 | -1,57% | - |
| 30.01.2024 | 42,50 | 42,81 | 40,95 | 42,15 | -0,66% | 179,00 |
| 29.01.2024 | 42,36 | 42,82 | 42,05 | 42,43 | 0,15% | 57,00 |
| 26.01.2024 | 42,66 | 42,98 | 42,00 | 42,37 | -1,18% | 4,00 |
| 25.01.2024 | 42,87 | 43,79 | 42,63 | 42,87 | 0,13% | - |
| 24.01.2024 | 43,28 | 43,51 | 42,71 | 42,82 | -1,15% | - |
| 23.01.2024 | 43,65 | 44,23 | 43,31 | 43,32 | -1,14% | - |
| 22.01.2024 | 43,14 | 43,96 | 43,12 | 43,82 | 1,29% | 102,00 |
| 19.01.2024 | 42,87 | 43,47 | 42,48 | 43,26 | 0,78% | 23,00 |
| 18.01.2024 | 42,45 | 42,93 | 42,29 | 42,92 | 0,81% | 75,00 |
| 17.01.2024 | 43,48 | 43,48 | 42,21 | 42,58 | -2,19% | - |
| 16.01.2024 | 43,55 | 43,91 | 43,33 | 43,53 | -0,07% | - |
| 15.01.2024 | 43,54 | 43,61 | 43,46 | 43,56 | -0,09% | - |
| 12.01.2024 | 44,12 | 44,82 | 43,39 | 43,60 | -1,26% | - |
| 11.01.2024 | 44,36 | 44,56 | 43,93 | 44,16 | -0,52% | - |
| 10.01.2024 | 44,47 | 44,82 | 44,21 | 44,39 | -0,33% | 1,00 |
| 09.01.2024 | 44,82 | 44,85 | 44,25 | 44,53 | -0,78% | - |
| 08.01.2024 | 44,29 | 44,95 | 44,15 | 44,88 | 0,80% | - |
| 05.01.2024 | 44,43 | 44,72 | 43,91 | 44,53 | 0,39% | 1,00 |
| 04.01.2024 | 44,97 | 45,11 | 44,30 | 44,35 | -1,41% | 15,00 |
| 03.01.2024 | 45,22 | 45,41 | 44,78 | 44,99 | -0,68% | - |
| 02.01.2024 | 44,53 | 45,68 | 44,48 | 45,30 | 2,00% | 51,00 |
| 29.12.2023 | 44,78 | 44,87 | 44,09 | 44,41 | -0,80% | 100,00 |
| 28.12.2023 | 44,48 | 44,84 | 44,31 | 44,77 | 0,73% | 47,00 |
| 27.12.2023 | 44,63 | 44,72 | 44,25 | 44,44 | -0,89% | 25,00 |
| 22.12.2023 | 44,62 | 45,27 | 44,18 | 44,84 | 0,21% | 35,00 |