Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,24 | 51,77 | 50,24 | 50,74 | -1,26% | - |
| 25.02.2021 | 53,24 | 53,63 | 50,98 | 51,38 | -3,19% | - |
| 24.02.2021 | 54,16 | 54,32 | 0,00 | 53,08 | -0,78% | - |
| 23.02.2021 | 52,64 | 53,84 | 0,00 | 53,49 | -0,84% | - |
| 22.02.2021 | 53,12 | 54,44 | 53,08 | 53,95 | 1,55% | - |
| 19.02.2021 | 52,85 | 53,33 | 0,00 | 53,12 | 2,58% | - |
| 18.02.2021 | 51,98 | 52,16 | 51,59 | 51,79 | -0,27% | - |
| 17.02.2021 | 52,06 | 52,06 | 51,93 | 51,93 | -3,08% | - |
| 16.02.2021 | 54,24 | 54,44 | 53,02 | 53,58 | -0,39% | - |
| 12.02.2021 | 53,90 | 54,10 | 53,50 | 53,79 | 0,69% | - |
| 11.02.2021 | 53,16 | 53,91 | 52,30 | 53,42 | 1,85% | - |
| 10.02.2021 | 52,11 | 52,81 | 0,00 | 52,45 | 1,51% | - |
| 09.02.2021 | 51,45 | 52,11 | 51,24 | 51,67 | -0,15% | - |
| 08.02.2021 | 50,78 | 51,76 | 50,62 | 51,75 | 3,51% | - |
| 05.02.2021 | 50,37 | 50,66 | 49,46 | 49,99 | -1,89% | - |
| 04.02.2021 | 50,94 | 50,98 | 50,71 | 50,96 | 1,86% | - |
| 03.02.2021 | 49,29 | 50,54 | 49,11 | 50,03 | 2,71% | - |
| 02.02.2021 | 47,97 | 49,13 | 47,31 | 48,71 | -1,43% | - |
| 01.02.2021 | 47,58 | 50,22 | 47,38 | 49,41 | 3,03% | - |
| 29.01.2021 | 48,79 | 48,98 | 0,00 | 47,96 | -3,67% | - |
| 28.01.2021 | 48,96 | 50,26 | 48,94 | 49,78 | 3,76% | - |
| 27.01.2021 | 48,58 | 48,91 | 47,78 | 47,98 | -5,57% | - |
| 26.01.2021 | 51,63 | 51,68 | 0,00 | 50,81 | -2,99% | - |
| 25.01.2021 | 52,37 | 52,37 | 52,37 | 52,37 | -0,66% | - |
| 22.01.2021 | 51,39 | 53,52 | 51,10 | 52,72 | 1,35% | - |
| 21.01.2021 | 51,38 | 52,29 | 51,03 | 52,02 | 0,52% | - |
| 20.01.2021 | 51,20 | 51,87 | 50,93 | 51,75 | 2,19% | - |
| 19.01.2021 | 50,79 | 50,79 | 50,64 | 50,64 | -0,01% | - |
| 15.01.2021 | 49,60 | 50,86 | 49,52 | 50,65 | 0,85% | - |
| 14.01.2021 | 50,66 | 50,96 | 49,46 | 50,22 | 0,54% | - |
| 13.01.2021 | 50,34 | 50,53 | 48,79 | 49,95 | -0,95% | - |
| 12.01.2021 | 50,36 | 50,43 | 50,36 | 50,43 | 0,77% | - |
| 11.01.2021 | 50,12 | 50,41 | 49,79 | 50,05 | -1,67% | - |
| 08.01.2021 | 51,82 | 52,11 | 50,66 | 50,90 | -2,09% | - |
| 07.01.2021 | 51,17 | 52,32 | 50,71 | 51,98 | 2,40% | - |
| 06.01.2021 | 50,59 | 50,76 | 0,00 | 50,76 | 1,26% | - |
| 05.01.2021 | 50,24 | 51,30 | 49,07 | 50,13 | 0,87% | - |
| 04.01.2021 | 50,35 | 50,78 | 49,69 | 49,70 | -0,72% | - |
| 31.12.2020 | 50,20 | 50,53 | 49,78 | 50,06 | -0,83% | - |
| 30.12.2020 | 50,55 | 50,85 | 49,17 | 50,48 | 0,94% | - |
| 29.12.2020 | 50,26 | 50,77 | 50,00 | 50,01 | 1,42% | - |
| 28.12.2020 | 50,90 | 50,98 | 49,31 | 49,31 | -2,44% | - |
| 24.12.2020 | 50,92 | 51,78 | 50,20 | 50,55 | -0,31% | - |
| 23.12.2020 | 50,40 | 51,71 | 50,35 | 50,70 | 3,12% | - |
| 22.12.2020 | 48,68 | 49,25 | 48,25 | 49,17 | 1,76% | - |
| 21.12.2020 | 47,77 | 48,74 | 47,20 | 48,32 | -2,68% | - |
| 18.12.2020 | 50,92 | 50,92 | 48,94 | 49,65 | -2,88% | - |
| 17.12.2020 | 51,24 | 51,35 | 50,34 | 51,12 | 0,75% | - |
| 16.12.2020 | 50,86 | 51,01 | 49,94 | 50,74 | 0,61% | - |
| 15.12.2020 | 48,58 | 51,27 | 48,58 | 50,43 | 4,36% | - |
| 14.12.2020 | 48,93 | 48,96 | 48,08 | 48,32 | -1,73% | - |
| 11.12.2020 | 47,97 | 49,17 | 45,98 | 49,17 | 2,81% | - |
| 10.12.2020 | 48,09 | 48,27 | 47,43 | 47,83 | -0,31% | - |
| 09.12.2020 | 47,78 | 47,98 | 47,22 | 47,98 | 1,27% | - |
| 08.12.2020 | 45,03 | 47,38 | 44,92 | 47,38 | 4,17% | - |
| 07.12.2020 | 45,62 | 45,62 | 45,48 | 45,48 | -1,07% | - |
| 04.12.2020 | 46,34 | 46,39 | 45,56 | 45,97 | 1,30% | - |
| 03.12.2020 | 45,31 | 46,33 | 45,15 | 45,38 | -0,93% | - |
| 02.12.2020 | 47,54 | 47,54 | 45,81 | 45,81 | -1,70% | - |
| 01.12.2020 | 46,93 | 46,96 | 45,73 | 46,60 | 7,78% | - |
| 30.11.2020 | 46,45 | 47,96 | 43,23 | 43,23 | -5,11% | - |
| 27.11.2020 | 45,39 | 45,67 | 45,27 | 45,56 | 0,99% | - |
| 25.11.2020 | 46,21 | 46,60 | 45,11 | 45,12 | -2,06% | - |
| 24.11.2020 | 45,35 | 46,41 | 45,22 | 46,07 | 2,07% | - |
| 23.11.2020 | 45,35 | 45,66 | 44,90 | 45,13 | -0,34% | - |
| 20.11.2020 | 44,41 | 45,38 | 44,30 | 45,29 | 2,91% | - |
| 19.11.2020 | 43,70 | 44,61 | 43,38 | 44,01 | 0,42% | - |
| 18.11.2020 | 43,77 | 44,70 | 43,49 | 43,82 | 0,02% | - |
| 17.11.2020 | 42,87 | 44,20 | 42,83 | 43,81 | 0,19% | - |
| 16.11.2020 | 43,87 | 44,05 | 43,26 | 43,73 | 1,29% | - |
| 13.11.2020 | 42,58 | 43,30 | 42,17 | 43,17 | 2,64% | - |
| 12.11.2020 | 42,48 | 42,76 | 41,11 | 42,06 | -2,08% | - |
| 11.11.2020 | 42,72 | 43,77 | 42,53 | 42,96 | -0,14% | - |
| 10.11.2020 | 43,38 | 43,46 | 42,26 | 43,02 | -0,47% | - |
| 09.11.2020 | 45,44 | 45,85 | 43,21 | 43,22 | -0,09% | - |
| 06.11.2020 | 44,37 | 44,37 | 42,98 | 43,26 | -2,17% | - |
| 05.11.2020 | 44,22 | 44,22 | 44,22 | 44,22 | 3,11% | - |
| 04.11.2020 | 43,21 | 43,48 | 41,89 | 42,89 | -0,86% | - |
| 03.11.2020 | 42,73 | 43,70 | 42,08 | 43,26 | 3,18% | - |
| 02.11.2020 | 42,37 | 42,66 | 41,65 | 41,92 | 1,29% | - |
| 30.10.2020 | 42,57 | 42,57 | 40,79 | 41,39 | -2,60% | - |
| 29.10.2020 | 42,08 | 43,12 | 41,87 | 42,49 | 1,40% | - |
| 28.10.2020 | 43,35 | 43,45 | 41,07 | 41,91 | -0,45% | - |
| 27.10.2020 | 43,82 | 44,14 | 42,00 | 42,10 | -6,69% | - |
| 26.10.2020 | 46,01 | 46,01 | 44,56 | 45,12 | -6,22% | - |
| 23.10.2020 | 47,34 | 48,11 | 46,73 | 48,11 | 0,42% | - |
| 22.10.2020 | 46,74 | 47,91 | 46,66 | 47,91 | 5,25% | - |
| 21.10.2020 | 47,03 | 47,42 | 45,52 | 45,52 | -4,29% | - |
| 20.10.2020 | 46,59 | 47,56 | 46,46 | 47,56 | 4,45% | - |
| 19.10.2020 | 45,51 | 46,10 | 45,29 | 45,53 | -0,39% | - |
| 16.10.2020 | 45,81 | 46,38 | 45,67 | 45,71 | 1,18% | - |
| 15.10.2020 | 45,05 | 46,34 | 44,91 | 45,18 | 1,87% | - |
| 14.10.2020 | 45,87 | 45,99 | 44,35 | 44,35 | -3,77% | - |
| 13.10.2020 | 46,18 | 46,56 | 45,77 | 46,08 | -2,13% | - |
| 12.10.2020 | 46,31 | 47,36 | 46,31 | 47,09 | 1,11% | - |
| 09.10.2020 | 46,69 | 46,72 | 46,09 | 46,57 | 0,20% | - |
| 08.10.2020 | 45,40 | 46,64 | 45,39 | 46,48 | 1,92% | - |
| 07.10.2020 | 45,96 | 46,48 | 44,78 | 45,60 | 0,73% | - |
| 06.10.2020 | 45,24 | 46,04 | 44,31 | 45,27 | 1,80% | - |
| 05.10.2020 | 43,84 | 45,98 | 43,69 | 44,47 | 1,23% | - |