40,062$
-2,15%
Echtzeit-Aktienkurs PotlatchDeltic Corp
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 40,78 | 42,07 | 40,53 | 40,73 | 1,80% | 502.756,00 |
| 30.04.2024 | 40,52 | 40,96 | 39,86 | 40,01 | -2,27% | 570.339,00 |
| 29.04.2024 | 41,56 | 41,59 | 40,75 | 40,94 | -0,27% | 363.830,00 |
| 26.04.2024 | 41,30 | 41,30 | 40,77 | 41,05 | 0,02% | 315.501,00 |
| 25.04.2024 | 41,01 | 41,18 | 40,47 | 41,04 | -0,89% | 535.224,00 |
| 24.04.2024 | 41,11 | 41,66 | 40,84 | 41,41 | 0,00% | 323.119,00 |
| 23.04.2024 | 41,35 | 42,19 | 41,35 | 41,41 | 0,10% | 232.108,00 |
| 22.04.2024 | 41,21 | 41,42 | 40,88 | 41,37 | 0,44% | 215.455,00 |
| 19.04.2024 | 40,55 | 41,26 | 40,55 | 41,19 | 1,08% | 390.594,00 |
| 18.04.2024 | 41,20 | 41,45 | 40,65 | 40,75 | -1,02% | 459.538,00 |
| 17.04.2024 | 42,52 | 42,71 | 41,11 | 41,17 | -2,90% | 491.094,00 |
| 16.04.2024 | 43,13 | 43,13 | 42,32 | 42,40 | -1,92% | 298.148,00 |
| 15.04.2024 | 43,91 | 44,05 | 42,93 | 43,23 | -1,55% | 179.339,00 |
| 12.04.2024 | 44,22 | 44,71 | 43,64 | 43,91 | -1,19% | 219.797,00 |
| 11.04.2024 | 44,12 | 44,72 | 43,89 | 44,44 | 1,11% | 292.176,00 |
| 10.04.2024 | 45,00 | 45,00 | 43,82 | 43,95 | -5,10% | 430.180,00 |
| 09.04.2024 | 45,42 | 46,33 | 45,42 | 46,31 | 2,52% | 290.041,00 |
| 08.04.2024 | 45,51 | 45,72 | 45,12 | 45,17 | -0,18% | 221.710,00 |
| 05.04.2024 | 45,32 | 45,49 | 44,98 | 45,25 | -0,22% | 221.994,00 |
| 04.04.2024 | 46,19 | 46,43 | 45,25 | 45,35 | -0,79% | 351.776,00 |
| 03.04.2024 | 45,72 | 45,96 | 45,43 | 45,71 | -0,76% | 359.620,00 |
| 02.04.2024 | 46,17 | 46,48 | 45,66 | 46,06 | -1,31% | 500.530,00 |
| 01.04.2024 | 47,03 | 47,03 | 46,53 | 46,67 | -0,74% | 369.490,00 |
| 28.03.2024 | 47,20 | 47,25 | 46,79 | 47,02 | 0,13% | 355.253,00 |
| 27.03.2024 | 46,72 | 47,21 | 46,43 | 46,96 | 1,43% | 260.878,00 |
| 26.03.2024 | 46,55 | 46,91 | 46,18 | 46,30 | 0,22% | 541.939,00 |
| 25.03.2024 | 46,53 | 47,29 | 46,16 | 46,20 | -0,22% | 355.548,00 |
| 22.03.2024 | 46,39 | 46,55 | 46,09 | 46,30 | 0,04% | 348.143,00 |
| 21.03.2024 | 45,91 | 46,54 | 45,82 | 46,28 | 1,09% | 262.119,00 |
| 20.03.2024 | 44,58 | 46,08 | 44,58 | 45,78 | 1,85% | 327.021,00 |
| 19.03.2024 | 44,00 | 45,22 | 44,00 | 44,95 | 1,51% | 336.271,00 |
| 18.03.2024 | 44,76 | 44,93 | 44,16 | 44,28 | -1,12% | 287.862,00 |
| 15.03.2024 | 44,44 | 44,92 | 43,99 | 44,78 | 0,11% | 1.126.202,00 |
| 14.03.2024 | 45,48 | 45,83 | 44,50 | 44,73 | -2,29% | 448.889,00 |
| 13.03.2024 | 45,96 | 46,63 | 45,61 | 45,78 | -1,10% | 404.289,00 |
| 12.03.2024 | 46,88 | 46,91 | 45,98 | 46,29 | -1,99% | 260.984,00 |
| 11.03.2024 | 46,75 | 47,32 | 46,65 | 47,23 | 0,51% | 218.962,00 |
| 08.03.2024 | 46,97 | 47,39 | 46,81 | 46,99 | 1,23% | 314.621,00 |
| 07.03.2024 | 46,10 | 46,54 | 45,60 | 46,42 | 0,13% | 360.958,00 |
| 06.03.2024 | 46,62 | 46,70 | 46,08 | 46,36 | 0,37% | 347.337,00 |
| 05.03.2024 | 47,32 | 47,52 | 45,77 | 46,19 | -2,59% | 360.420,00 |
| 04.03.2024 | 45,85 | 47,65 | 45,79 | 47,42 | 3,56% | 444.493,00 |
| 01.03.2024 | 45,15 | 45,97 | 44,90 | 45,79 | 1,35% | 311.157,00 |
| 29.02.2024 | 45,06 | 45,71 | 44,72 | 45,18 | 0,71% | 463.129,00 |
| 28.02.2024 | 43,72 | 44,95 | 43,72 | 44,86 | 1,75% | 464.748,00 |
| 27.02.2024 | 43,50 | 44,12 | 43,32 | 44,09 | 0,87% | 462.825,00 |
| 26.02.2024 | 43,85 | 44,05 | 43,39 | 43,71 | -1,04% | 437.494,00 |
| 23.02.2024 | 44,17 | 44,32 | 43,47 | 44,17 | 0,07% | 379.769,00 |
| 22.02.2024 | 43,80 | 44,22 | 43,14 | 44,14 | 0,57% | 629.992,00 |
| 21.02.2024 | 43,81 | 44,19 | 43,63 | 43,89 | 0,05% | 404.765,00 |
| 20.02.2024 | 44,00 | 44,35 | 43,80 | 43,87 | -0,95% | 305.481,00 |
| 16.02.2024 | 44,28 | 44,59 | 43,84 | 44,29 | -1,03% | 560.082,00 |
| 15.02.2024 | 44,90 | 45,34 | 44,74 | 44,75 | 0,58% | 401.411,00 |
| 14.02.2024 | 44,68 | 44,80 | 44,14 | 44,49 | 0,43% | 636.524,00 |
| 13.02.2024 | 43,96 | 44,67 | 43,72 | 44,30 | -2,57% | 539.306,00 |
| 12.02.2024 | 45,08 | 45,55 | 44,80 | 45,47 | 1,59% | 429.345,00 |
| 09.02.2024 | 44,67 | 44,86 | 44,47 | 44,76 | 0,27% | 506.058,00 |
| 08.02.2024 | 44,51 | 45,18 | 44,20 | 44,64 | 0,20% | 744.056,00 |
| 07.02.2024 | 44,53 | 44,76 | 44,09 | 44,55 | 0,27% | 1.425.353,00 |
| 06.02.2024 | 44,23 | 44,82 | 44,21 | 44,43 | 0,38% | 309.906,00 |
| 05.02.2024 | 44,24 | 44,78 | 43,58 | 44,26 | -1,29% | 317.674,00 |
| 02.02.2024 | 45,13 | 45,41 | 44,58 | 44,84 | -1,99% | 416.496,00 |
| 01.02.2024 | 44,85 | 45,81 | 44,72 | 45,75 | 2,37% | 485.016,00 |
| 31.01.2024 | 45,55 | 46,05 | 44,64 | 44,69 | -2,12% | 715.820,00 |
| 30.01.2024 | 44,63 | 46,42 | 44,41 | 45,66 | -0,80% | 587.983,00 |
| 29.01.2024 | 45,76 | 46,35 | 45,68 | 46,03 | 0,11% | 579.062,00 |
| 26.01.2024 | 46,56 | 46,56 | 45,57 | 45,98 | -0,86% | 394.336,00 |
| 25.01.2024 | 47,23 | 47,44 | 46,24 | 46,38 | -0,32% | 352.678,00 |
| 24.01.2024 | 47,46 | 47,56 | 46,52 | 46,53 | -0,94% | 388.156,00 |
| 23.01.2024 | 48,08 | 48,08 | 46,95 | 46,97 | -1,43% | 408.900,00 |
| 22.01.2024 | 47,38 | 47,84 | 47,06 | 47,65 | 1,38% | 412.484,00 |
| 19.01.2024 | 46,72 | 47,33 | 46,17 | 47,00 | 0,71% | 384.309,00 |
| 18.01.2024 | 46,50 | 46,68 | 45,92 | 46,67 | 0,84% | 451.799,00 |
| 17.01.2024 | 46,61 | 47,05 | 45,82 | 46,28 | -2,26% | 443.901,00 |
| 16.01.2024 | 47,31 | 47,79 | 47,07 | 47,35 | -0,78% | 334.712,00 |
| 12.01.2024 | 49,12 | 49,27 | 47,54 | 47,72 | -1,40% | 294.426,00 |
| 11.01.2024 | 48,31 | 48,79 | 48,04 | 48,40 | -0,51% | 302.770,00 |
| 10.01.2024 | 48,64 | 49,15 | 48,44 | 48,65 | 0,08% | 381.199,00 |
| 09.01.2024 | 48,51 | 48,99 | 48,46 | 48,61 | -1,12% | 255.562,00 |
| 08.01.2024 | 48,43 | 49,32 | 48,43 | 49,16 | 1,01% | 210.563,00 |
| 05.01.2024 | 48,02 | 49,08 | 48,02 | 48,67 | 0,16% | 455.433,00 |
| 04.01.2024 | 49,32 | 49,45 | 48,49 | 48,59 | -1,04% | 745.749,00 |
| 03.01.2024 | 49,38 | 49,55 | 48,89 | 49,10 | -0,95% | 418.414,00 |
| 02.01.2024 | 48,75 | 50,04 | 48,75 | 49,57 | 0,96% | 381.333,00 |
| 29.12.2023 | 49,25 | 49,54 | 49,06 | 49,10 | -0,89% | 342.770,00 |
| 28.12.2023 | 49,18 | 49,80 | 49,15 | 49,54 | 0,18% | 295.057,00 |
| 27.12.2023 | 49,26 | 49,62 | 49,19 | 49,45 | 0,45% | 317.302,00 |
| 26.12.2023 | 49,65 | 49,67 | 49,21 | 49,23 | -0,32% | 254.122,00 |
| 22.12.2023 | 49,61 | 49,97 | 49,00 | 49,39 | 0,33% | 384.995,00 |
| 21.12.2023 | 49,46 | 49,84 | 48,74 | 49,23 | 0,08% | 391.781,00 |
| 20.12.2023 | 48,41 | 49,93 | 48,37 | 49,19 | 1,23% | 881.744,00 |
| 19.12.2023 | 47,38 | 48,99 | 47,38 | 48,59 | 2,75% | 994.023,00 |
| 18.12.2023 | 47,15 | 47,36 | 46,70 | 47,29 | 1,26% | 708.124,00 |
| 15.12.2023 | 47,87 | 47,89 | 46,47 | 46,70 | -2,18% | 1.464.073,00 |
| 14.12.2023 | 46,04 | 47,95 | 46,04 | 47,74 | 4,01% | 748.259,00 |
| 13.12.2023 | 43,92 | 45,94 | 43,92 | 45,90 | 3,96% | 652.645,00 |
| 12.12.2023 | 45,06 | 45,06 | 44,02 | 44,15 | -2,15% | 387.142,00 |
| 11.12.2023 | 44,90 | 45,65 | 44,76 | 45,12 | 0,29% | 579.557,00 |
| 08.12.2023 | 44,70 | 45,22 | 44,49 | 44,99 | 0,29% | 376.631,00 |
| 07.12.2023 | 45,24 | 45,49 | 44,64 | 44,86 | -1,06% | 384.658,00 |