39,700€
3,39%
Echtzeit-Aktienkurs PotlatchDeltic Corp.
Bid:
Ask:
Aktienkurse zur PotlatchDeltic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 39,10 | 39,90 | 38,80 | 39,70 | 3,39% | - |
| 03.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 02.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 30.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 29.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 26.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 25.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 24.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 23.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 22.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 19.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 18.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 17.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 16.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 15.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 12.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 11.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,25% | - |
| 10.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | 100,00 |
| 09.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 08.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 05.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 04.04.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 0,00% | 36,00 |
| 03.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 02.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,37% | - |
| 28.03.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 1,29% | - |
| 27.03.2024 | 42,49 | 42,49 | 42,49 | 42,49 | 0,40% | - |
| 26.03.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -0,24% | - |
| 25.03.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 0,02% | - |
| 22.03.2024 | 42,41 | 42,41 | 42,41 | 42,41 | 1,85% | - |
| 21.03.2024 | 41,64 | 41,64 | 41,64 | 41,64 | 1,56% | - |
| 20.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 19.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,15% | - |
| 18.03.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 0,32% | - |
| 15.03.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -2,00% | - |
| 14.03.2024 | 41,57 | 41,57 | 41,57 | 41,57 | -1,09% | - |
| 13.03.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -2,16% | - |
| 12.03.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,89% | - |
| 11.03.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 1,19% | - |
| 08.03.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 0,79% | - |
| 07.03.2024 | 41,75 | 41,75 | 41,75 | 41,75 | -1,11% | - |
| 06.03.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -2,54% | - |
| 05.03.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 3,51% | - |
| 04.03.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 0,67% | - |
| 01.03.2024 | 41,57 | 41,57 | 41,57 | 41,57 | 1,24% | - |
| 29.02.2024 | 41,06 | 41,06 | 41,06 | 41,06 | 1,73% | - |
| 28.02.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 1,03% | - |
| 27.02.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -1,19% | - |
| 26.02.2024 | 40,43 | 40,43 | 40,43 | 40,43 | -0,10% | - |
| 23.02.2024 | 40,47 | 40,47 | 40,47 | 40,47 | 0,45% | - |
| 22.02.2024 | 40,29 | 40,29 | 40,29 | 40,29 | 0,15% | - |
| 21.02.2024 | 40,24 | 40,24 | 40,23 | 40,23 | -0,45% | - |
| 20.02.2024 | 40,41 | 40,41 | 40,41 | 40,41 | -0,86% | - |
| 19.02.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -1,12% | - |
| 16.02.2024 | 41,22 | 41,22 | 41,22 | 41,22 | 0,07% | - |
| 15.02.2024 | 41,19 | 41,19 | 41,19 | 41,19 | 0,29% | - |
| 14.02.2024 | 41,07 | 41,07 | 41,07 | 41,07 | -0,58% | - |
| 13.02.2024 | 41,82 | 42,48 | 41,31 | 41,31 | 0,00% | 109,00 |
| 12.02.2024 | 41,31 | 41,31 | 41,31 | 41,31 | 0,46% | - |
| 09.02.2024 | 41,12 | 41,12 | 41,12 | 41,12 | 0,32% | - |
| 08.02.2024 | 40,99 | 40,99 | 40,99 | 40,99 | -0,19% | - |
| 07.02.2024 | 40,94 | 41,07 | 40,94 | 41,07 | 0,54% | 100,00 |
| 06.02.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,92% | - |
| 05.02.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -1,29% | - |
| 02.02.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 1,53% | - |
| 01.02.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -1,51% | - |
| 31.01.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 0,53% | - |
| 30.01.2024 | 42,18 | 42,18 | 41,55 | 41,55 | -1,17% | 500,00 |
| 29.01.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -0,71% | - |
| 26.01.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -0,19% | - |
| 25.01.2024 | 42,42 | 42,42 | 42,42 | 42,42 | -1,26% | - |
| 24.01.2024 | 42,96 | 42,96 | 42,96 | 42,96 | -0,85% | - |
| 23.01.2024 | 43,33 | 43,33 | 43,33 | 43,33 | 1,21% | - |
| 22.01.2024 | 42,81 | 42,81 | 42,81 | 42,81 | 0,61% | - |
| 19.01.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 1,00% | - |
| 18.01.2024 | 42,13 | 42,13 | 42,13 | 42,13 | -2,30% | - |
| 17.01.2024 | 43,12 | 43,12 | 43,12 | 43,12 | -0,28% | - |
| 16.01.2024 | 43,23 | 43,24 | 43,23 | 43,24 | 0,07% | 53,00 |
| 15.01.2024 | 43,21 | 43,21 | 43,21 | 43,21 | -1,23% | 24,00 |
| 12.01.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,57% | - |
| 11.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,32% | - |
| 10.01.2024 | 44,14 | 44,14 | 44,14 | 44,14 | -0,81% | - |
| 09.01.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 1,23% | - |
| 08.01.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -0,29% | - |
| 05.01.2024 | 44,09 | 44,09 | 44,09 | 44,09 | -1,14% | - |
| 04.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,62% | - |
| 03.01.2024 | 44,88 | 44,88 | 44,88 | 44,88 | 1,56% | - |
| 02.01.2024 | 44,19 | 44,19 | 44,19 | 44,19 | -0,50% | - |
| 29.12.2023 | 44,41 | 44,41 | 44,41 | 44,41 | 0,63% | - |
| 28.12.2023 | 44,13 | 44,13 | 44,13 | 44,13 | -0,23% | - |
| 27.12.2023 | 44,23 | 44,23 | 44,23 | 44,23 | -0,14% | - |
| 22.12.2023 | 44,29 | 44,29 | 44,29 | 44,29 | -0,94% | - |
| 21.12.2023 | 44,71 | 44,71 | 44,71 | 44,71 | 1,85% | - |
| 20.12.2023 | 43,98 | 43,98 | 43,90 | 43,90 | 2,24% | 112,00 |
| 19.12.2023 | 42,94 | 42,94 | 42,94 | 42,94 | 1,01% | - |
| 18.12.2023 | 42,51 | 42,51 | 42,51 | 42,51 | -1,44% | - |
| 15.12.2023 | 43,13 | 43,13 | 43,13 | 43,13 | 3,95% | - |
| 14.12.2023 | 41,49 | 41,49 | 41,49 | 41,49 | 2,07% | - |
| 13.12.2023 | 40,65 | 40,65 | 40,65 | 40,65 | -2,17% | - |
| 12.12.2023 | 41,55 | 41,55 | 41,55 | 41,55 | 0,27% | - |
| 11.12.2023 | 41,44 | 41,44 | 41,44 | 41,44 | 0,44% | - |