Jetzt handeln
POTLATCHDELTIC CORP. DL 1
ISIN: US7376301039 | WKN: A0JDAK
34,3000 €
-0,4000 -1,15 %
12.12. 21:55
Status: closed
Geld
34,2000 €
Stück: 873
Brief
34,4000 €
Stück: 873
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 17:14:11.482 | 33,00 € | 1 | |
03.12. 17:13:50.904 | 32,80 € | 1 | |
27.11. 11:42:43.751 | 34,60 € | 50 | |
24.11. 17:57:42.214 | 33,80 € | 1 | |
24.11. 17:57:28.994 | 33,40 € | 1 | |
14.11. 22:19:42.601 | 34,00 € | 1 | |
14.11. 22:19:26.878 | 33,80 € | 1 | |
03.11. 19:45:04.602 | 34,80 € | 1 | |
09.10. 13:13:22.804 | 36,20 € | 20 | |
06.10. 11:36:59.213 | 36,20 € | 100 | |
23.09. 16:18:35.094 | 34,00 € | 100 | |
12.09. 15:32:58.302 | 36,20 € | 29 | |
11.09. 12:52:47.272 | 35,80 € | 45 | |
29.07. 15:35:49.357 | 35,80 € | 100 | |
29.07. 08:10:17.224 | 35,40 € | 28 | |
22.07. 19:20:55.034 | 35,20 € | 20 | |
18.06. 13:15:54.388 | 33,00 € | 100 | |
13.05. 08:04:40.078 | 36,00 € | 5 | |
07.05. 16:43:36.372 | 33,00 € | 18 | |
25.04. 18:00:48.694 | 34,00 € | 10 | |
25.04. 11:06:10.898 | 34,20 € | 200 | |
22.04. 14:43:13.174 | 33,40 € | 80 | |
22.04. 08:38:50.097 | 33,40 € | 10 | |
08.04. 17:23:01.750 | 36,60 € | 20 | |
08.04. 11:43:42.848 | 36,80 € | 10 | |
07.04. 07:31:43.873 | 36,00 € | 25 | |
04.04. 11:40:31.127 | 38,20 € | 75 | |
01.04. 19:32:38.549 | 41,40 € | 3 | |
25.03. 09:03:37.165 | 42,00 € | 280 | |
20.03. 20:07:42.158 | 42,20 € | 35 | |
20.03. 11:24:45.000 | 42,00 € | 200 | |
19.03. 14:10:34.604 | 42,20 € | 250 | |
10.03. 21:04:11.662 | 42,00 € | 100 | |
03.03. 21:50:59.624 | 45,20 € | 50 | |
27.02. 21:06:06.375 | 44,20 € | 125 | |
11.02. 21:59:45.793 | 43,00 € | 44 | |
04.02. 19:14:14.884 | 42,00 € | 500 | |
03.02. 15:46:47.516 | 44,00 € | 250 | |
24.01. 09:15:24.469 | 40,20 € | 20 | |
05.01. 18:26:50.205 | 38,60 € | 27 | |
23.12. 10:13:35.326 | 37,60 € | 500 | |
17.12. 17:48:02.516 | 39,20 € | 50 | |
13.12. 14:55:07.916 | 41,60 € | 12 | |
13.12. 08:19:01.460 | 41,60 € | 150 | |
22.11. 11:13:28.824 | 40,20 € | 100 | |
06.11. 15:29:16.799 | 40,80 € | 100 | |
06.11. 09:28:44.093 | 40,60 € | 100 | |
28.10. 22:07:38.736 | 40,00 € | 20 | |
24.10. 13:55:35.966 | 39,40 € | 50 | |
07.10. 17:06:45.731 | 39,40 € | 100 | |
29.07. 10:55:54.866 | 39,60 € | 80 | |
15.07. 13:58:43.936 | 36,80 € | 13 | |
05.07. 16:48:26.762 | 34,60 € | 50 | |
02.07. 08:16:49.397 | 34,80 € | 18 | |
28.05. 14:20:53.910 | 39,20 € | 50 | |
10.05. 17:50:40.753 | 40,20 € | 50 | |
22.04. 08:04:55.027 | 39,00 € | 13 | |
18.04. 11:42:15.396 | 38,40 € | 30 | |
12.04. 14:18:11.583 | 41,80 € | 100 | |
11.04. 08:11:06.090 | 41,20 € | 24 | |
05.04. 13:45:24.719 | 42,00 € | 75 | |
28.03. 08:58:26.467 | 43,25 € | 11 | |
27.02. 11:09:12.657 | 39,50 € | 4.817 | |
12.02. 19:24:59.369 | 41,88 € | 40 | |
15.01. 19:32:02.308 | 43,88 € | 10 | |
09.11. 15:59:36.648 | 41,39 € | 100 | |
17.10. 19:16:52.567 | 43,70 € | 50 | |
22.09. 11:18:53.028 | 42,54 € | 25 | |
16.08. 15:33:28.662 | 43,74 € | 255 | |
16.08. 15:31:25.663 | 43,60 € | 255 | |
16.08. 15:13:02.261 | 43,28 € | 230 | |
16.08. 13:44:35.665 | 43,29 € | 170 | |
16.08. 11:33:53.442 | 43,29 € | 170 | |
16.08. 11:20:29.399 | 43,29 € | 170 | |
15.08. 11:26:01.017 | 44,45 € | 100 | |
14.08. 17:44:02.365 | 44,56 € | 15 | |
11.08. 10:56:26.430 | 45,77 € | 10 | |
08.08. 20:08:01.373 | 46,53 € | 15 | |
01.08. 09:05:32.582 | 48,42 € | 20 | |
26.07. 13:11:25.494 | 47,56 € | 200 | |
24.07. 15:36:02.515 | 48,23 € | 100 | |
10.07. 09:39:23.066 | 47,26 € | 20 | |
15.06. 10:25:07.265 | 46,56 € | 44 | |
14.04. 19:46:47.428 | 43,87 € | 46 | |
11.04. 18:05:14.250 | 45,39 € | 2 | |
30.03. 21:13:00.992 | 44,01 € | 60 | |
16.03. 19:03:54.199 | 45,94 € | 30 | |
15.03. 12:45:19.562 | 44,47 € | 58 | |
06.03. 18:16:20.648 | 43,33 € | 1 | |
28.02. 11:23:58.521 | 44,01 € | 1 | |
16.02. 20:47:03.669 | 45,28 € | 15 | |
13.01. 15:04:17.960 | 40,89 € | 40 | |
12.01. 16:06:48.072 | 41,41 € | 70 | |
03.01. 09:45:58.701 | 42,59 € | 30 | |
28.12. 17:54:43.417 | 41,48 € | 22 | |
28.12. 17:36:05.993 | 41,52 € | 20 | |
16.12. 09:06:59.915 | 43,88 € | 40 | |
14.12. 16:08:08.362 | 45,13 € | 400 | |
06.12. 21:13:26.295 | 43,23 € | 200 | |
05.12. 15:43:41.490 | 44,49 € | 200 | |
14.11. 21:20:16.165 | 45,25 € | 40 | |
21.09. 20:44:18.317 | 42,98 € | 200 | |
20.09. 08:22:44.389 | 44,01 € | 100 | |
17.08. 10:23:39.147 | 48,92 € | 51 | |
15.07. 09:11:16.762 | 44,73 € | 20 | |
24.06. 16:54:09.519 | 43,15 € | 90 | |
13.06. 21:55:45.057 | 43,73 € | 50 | |
13.06. 18:59:58.012 | 44,27 € | 40 | |
03.06. 08:09:31.087 | 48,54 € | 50 | |
01.06. 20:39:46.810 | 48,79 € | 60 | |
01.06. 16:37:30.856 | 48,57 € | 4 | |
01.06. 10:27:51.680 | 49,40 € | 50 | |
31.05. 12:10:20.650 | 52,00 € | 200 | |
20.05. 11:29:43.952 | 50,90 € | 11 | |
09.05. 18:07:30.295 | 52,12 € | 70 | |
08.05. 17:28:36.756 | 51,72 € | 30 | |
03.05. 13:54:34.104 | 51,92 € | 2 | |
02.05. 13:03:54.902 | 53,20 € | 21 | |
29.04. 18:50:19.876 | 52,74 € | 40 | |
22.04. 21:30:46.432 | 50,36 € | 40 | |
14.04. 10:55:34.739 | 48,44 € | 10 | |
14.04. 10:34:57.015 | 48,45 € | 5 | |
12.04. 14:04:05.929 | 48,27 € | 32 | |
06.04. 21:38:12.427 | 46,90 € | 5 | |
05.04. 15:49:36.201 | 48,80 € | 50 | |
01.04. 10:02:48.001 | 48,19 € | 100 | |
29.03. 12:07:51.507 | 48,80 € | 100 | |
28.03. 10:44:19.053 | 48,60 € | 20 | |
23.03. 21:52:22.030 | 48,80 € | 40 | |
22.03. 10:13:44.039 | 51,00 € | 50 | |
16.03. 16:53:39.759 | 50,50 € | 60 | |
14.03. 09:16:30.605 | 51,00 € | 10 | |
11.03. 10:06:55.210 | 51,00 € | 50 | |
07.03. 11:13:44.428 | 49,80 € | 10 | |
02.03. 18:02:39.815 | 49,80 € | 20 | |
28.02. 09:19:29.382 | 48,40 € | 19 | |
24.02. 09:56:58.677 | 45,60 € | 100 | |
21.02. 10:42:38.555 | 47,20 € | 2 | |
14.02. 16:38:23.547 | 47,40 € | 35 | |
10.02. 11:26:38.092 | 49,60 € | 80 | |
08.02. 16:15:04.325 | 47,00 € | 1 | |
02.02. 18:53:46.123 | 47,40 € | 64 | |
02.02. 15:31:02.783 | 47,20 € | 120 | |
02.02. 09:44:34.007 | 46,20 € | 10 | |
28.01. 13:25:28.175 | 45,80 € | 35 | |
27.01. 20:19:53.694 | 46,60 € | 11 | |
27.01. 11:13:44.380 | 45,80 € | 50 | |
24.01. 20:27:58.120 | 46,40 € | 65 | |
24.01. 15:28:56.703 | 45,60 € | 35 | |
20.01. 18:31:41.370 | 48,60 € | 35 | |
11.01. 15:13:31.358 | 51,00 € | 60 | |
10.01. 18:40:43.491 | 49,80 € | 50 | |
07.01. 15:20:35.205 | 50,50 € | 59 | |
27.12. 15:31:10.059 | 51,00 € | 200 | |
21.12. 21:38:43.700 | 48,80 € | 26 | |
21.12. 15:30:35.414 | 49,80 € | 100 | |
21.12. 11:12:39.371 | 49,20 € | 100 | |
10.12. 08:28:04.603 | 53,50 € | 20 | |
08.12. 08:35:34.419 | 52,50 € | 10 | |
06.12. 11:44:43.335 | 52,00 € | 24 | |
29.11. 22:14:39.718 | 47,80 € | 2 | |
29.11. 17:39:13.016 | 48,40 € | 100 | |
29.11. 15:13:42.139 | 49,40 € | 100 | |
26.11. 14:53:42.987 | 50,00 € | 10 | |
19.11. 15:13:48.412 | 50,00 € | 13 | |
16.11. 15:07:38.854 | 49,00 € | 7 | |
12.11. 18:39:51.567 | 48,60 € | 100 | |
11.11. 09:39:01.183 | 48,20 € | 15 | |
11.11. 09:29:56.519 | 48,40 € | 30 | |
10.11. 09:38:57.790 | 48,80 € | 100 | |
05.11. 15:53:55.865 | 49,60 € | 300 | |
02.11. 11:53:50.486 | 46,40 € | 100 | |
01.11. 10:41:35.573 | 45,60 € | 100 | |
29.10. 12:53:26.584 | 45,40 € | 100 | |
21.10. 13:00:15.834 | 46,20 € | 20 | |
12.10. 15:09:52.560 | 45,60 € | 26 | |
20.09. 10:14:30.365 | 44,60 € | 70 | |
09.09. 18:55:29.915 | 43,80 € | 70 | |
29.07. 18:17:33.369 | 44,40 € | 50 | |
27.07. 11:36:24.144 | 44,60 € | 4 | |
26.07. 18:04:31.302 | 44,20 € | 100 | |
14.07. 15:32:28.898 | 44,80 € | 40 | |
09.07. 15:33:12.550 | 46,00 € | 200 | |
07.07. 22:03:42.115 | 46,80 € | 21 | |
05.07. 16:37:53.015 | 45,20 € | 883 | |
21.06. 14:48:11.120 | 43,80 € | 100 | |
18.06. 22:33:59.247 | 44,00 € | 3 | |
17.06. 18:40:54.392 | 43,20 € | 30 | |
17.06. 16:22:23.104 | 43,60 € | 20 | |
16.06. 22:24:56.997 | 45,20 € | 2 | |
16.06. 12:36:20.131 | 44,00 € | 7 | |
15.06. 09:49:31.503 | 43,80 € | 100 | |
10.06. 22:59:30.348 | 44,20 € | 50 | |
09.06. 14:02:59.828 | 45,40 € | 24 | |
08.06. 11:06:28.813 | 46,00 € | 90 | |
04.06. 11:35:19.270 | 47,40 € | 30 | |
04.06. 10:40:33.267 | 46,60 € | 40 | |
03.06. 18:45:10.509 | 47,00 € | 200 | |
02.06. 18:59:18.304 | 48,80 € | 150 | |
02.06. 14:25:41.024 | 50,50 € | 10 | |
02.06. 12:44:41.082 | 51,00 € | 10 | |
02.06. 10:15:05.629 | 50,00 € | 21 | |
01.06. 16:26:56.018 | 49,80 € | 100 | |
31.05. 18:32:39.204 | 50,50 € | 30 | |
31.05. 15:30:09.027 | 50,00 € | 200 | |
27.05. 11:15:04.010 | 49,60 € | 50 | |
26.05. 19:18:20.860 | 49,20 € | 60 | |
25.05. 11:51:08.610 | 48,80 € | 75 | |
24.05. 14:06:26.315 | 48,60 € | 10 | |
17.05. 12:19:57.651 | 49,80 € | 100 | |
17.05. 10:24:34.799 | 49,80 € | 40 | |
07.05. 15:15:08.976 | 51,00 € | 100 | |
05.05. 15:30:10.725 | 49,60 € | 103 | |
05.05. 10:19:08.607 | 48,60 € | 25 | |
04.05. 19:28:57.768 | 50,00 € | 70 | |
04.05. 18:55:40.968 | 50,00 € | 25 | |
04.05. 16:56:35.988 | 50,00 € | 20 | |
04.05. 14:23:43.620 | 50,00 € | 50 | |
30.04. 15:35:21.988 | 49,40 € | 33 | |
28.04. 17:34:11.926 | 50,00 € | 294 | |
28.04. 15:56:37.449 | 50,50 € | 30 | |
28.04. 13:06:14.854 | 50,00 € | 20 | |
28.04. 12:13:38.152 | 50,00 € | 390 | |
27.04. 09:51:12.869 | 52,00 € | 100 | |
19.04. 09:35:36.649 | 51,50 € | 100 | |
13.04. 13:00:33.100 | 48,60 € | 22 | |
10.03. 18:21:43.785 | 45,40 € | 113 | |
23.02. 21:26:12.841 | 44,20 € | 35 | |
19.02. 19:05:28.452 | 43,80 € | 100 | |
17.02. 09:36:13.054 | 45,00 € | 25 | |
16.02. 18:38:51.515 | 44,60 € | 20 | |
16.02. 17:10:40.268 | 44,80 € | 70 | |
12.01. 21:22:38.371 | 41,00 € | 100 | |
09.12. 21:16:00.748 | 39,60 € | 30 | |
07.12. 21:11:47.374 | 37,60 € | 10 | |
02.11. 18:39:06.674 | 36,40 € | 1 | |
12.10. 15:41:24.614 | 39,40 € | 100 | |
29.09. 18:29:39.617 | 35,40 € | 100 | |
09.06. 15:30:44.660 | 33,20 € | 60 | |
25.05. 11:45:46.503 | 31,20 € | 15 | |
15.05. 12:31:21.341 | 28,60 € | 25 | |
05.05. 12:42:07.241 | 30,60 € | 15 | |
06.04. 12:31:52.448 | 24,60 € | 133 | |
01.04. 13:57:46.346 | 28,20 € | 138 | |
24.03. 10:23:40.131 | 25,40 € | 150 | |
24.03. 09:16:45.541 | 25,40 € | 150 | |
20.03. 11:57:04.040 | 27,80 € | 150 | |
20.03. 11:31:56.408 | 27,80 € | 100 | |
20.03. 09:38:18.663 | 27,60 € | 100 | |
20.03. 09:13:41.157 | 28,00 € | 100 | |
20.03. 08:39:58.497 | 27,60 € | 150 | |
13.03. 18:58:05.364 | 28,20 € | 1 | |
28.02. 09:28:34.778 | 32,80 € | 4 | |
20.02. 07:45:26.279 | 38,60 € | 4 | |
11.12. 18:28:04.580 | 38,40 € | 1 | |
03.12. 15:15:57.713 | 38,40 € | 1 | |
15.10. 15:39:57.927 | 37,00 € | 500 | |
24.09. 15:23:36.258 | 37,17 € | 49 | |
11.09. 16:41:13.057 | 36,91 € | 60 | |
12.08. 16:41:48.149 | 32,605 € | 450 | |
06.06. 17:41:23.850 | 29,962 € | 6 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
11:42:43.230 | 50 | 34,40 € | 34,60 € | 50 |
11:42:26.193 | 50 | 34,40 € | 34,60 € | 50 |
11:42:24.356 | 50 | 34,40 € | 34,60 € | 50 |
11:42:22.450 | 50 | 34,40 € | 34,60 € | 50 |
12:03:42.629 | 349 | 33,00 € | 33,40 € | 349 |
13:55:00.745 | 23 | 35,20 € | 35,60 € | 23 |
13:55:00.745 | 23 | 35,20 € | 35,60 € | 23 |
13:55:00.745 | 23 | 35,20 € | 35,60 € | 23 |
13:55:00.745 | 23 | 35,20 € | 35,60 € | 23 |
13:55:00.745 | 23 | 35,20 € | 35,60 € | 23 |
Stammdaten
WKN | A0JDAK |
ISIN | US7376301039 |
Branche | Immobilien |
Herkunft | USA |
Aktienanzahl | 67,04 Mio. |
Marktkapitalisierung | 2,21 Mrd. |
Dividende je Aktie | 1,610 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 36,68 % |
Abstand 52W Hoch | 24,40 % |
Abstand 52W Tief | 7,43 % |
Vola 30 Tage | 12,12 % |
Vola 250 Tage | 35,11 % |
KGV | 20,20 (2020) |
KCV | 20,91 (2019) |
Gewinn je Aktie | 2,480 (2020) |
Cashflow/Aktie | 2,070 (2019) |
Dividende je Aktie | 1,610 USD (2020) |
Dividendenausschüttung in Mio. | 107,853 USD (2020) |
Performance
1 Woche | 33,800 | +2,663 | |
1 Monat | 34,500 | +0,580 | |
6 Monate | 34,400 | +0,872 | |
Lfd. Jahr | 38,100 | -8,924 | |
1 Jahr | 41,100 | -15,572 | |
3 Jahre | 45,270 | -23,349 | |
5 Jahre | 39,300 | -11,705 |