230,170$
0,08%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 230,16 | 231,71 | 228,66 | 230,17 | 0,08% | 471.503,00 |
| 01.11.2024 | 230,96 | 231,86 | 229,27 | 229,99 | 0,46% | 655.677,00 |
| 31.10.2024 | 229,36 | 232,98 | 228,17 | 228,94 | 0,06% | 647.627,00 |
| 30.10.2024 | 226,31 | 229,98 | 226,31 | 228,80 | 1,21% | 493.273,00 |
| 29.10.2024 | 226,86 | 227,94 | 225,62 | 226,06 | -0,61% | 528.752,00 |
| 28.10.2024 | 227,12 | 228,50 | 225,89 | 227,45 | 0,70% | 554.530,00 |
| 25.10.2024 | 229,37 | 229,37 | 225,73 | 225,86 | -0,73% | 451.765,00 |
| 24.10.2024 | 228,05 | 229,25 | 227,13 | 227,51 | -0,50% | 729.434,00 |
| 23.10.2024 | 225,57 | 231,30 | 224,22 | 228,65 | 5,53% | 1.098.355,00 |
| 22.10.2024 | 218,60 | 218,60 | 216,54 | 216,66 | -1,11% | 688.541,00 |
| 21.10.2024 | 219,63 | 219,95 | 218,06 | 219,10 | -0,46% | 351.635,00 |
| 18.10.2024 | 221,77 | 222,17 | 219,64 | 220,12 | -0,13% | 703.437,00 |
| 17.10.2024 | 221,92 | 222,49 | 219,77 | 220,40 | -0,60% | 620.805,00 |
| 16.10.2024 | 220,68 | 222,98 | 220,01 | 221,73 | 0,42% | 616.562,00 |
| 15.10.2024 | 221,35 | 222,76 | 220,16 | 220,80 | 0,37% | 558.298,00 |
| 14.10.2024 | 217,55 | 220,09 | 216,82 | 219,98 | 0,93% | 483.311,00 |
| 11.10.2024 | 217,13 | 218,67 | 217,04 | 217,95 | 0,78% | 367.996,00 |
| 10.10.2024 | 215,94 | 216,64 | 214,33 | 216,26 | 0,00% | 297.510,00 |
| 09.10.2024 | 215,29 | 217,94 | 214,89 | 216,26 | 0,43% | 491.257,00 |
| 08.10.2024 | 212,06 | 215,96 | 210,84 | 215,33 | 0,93% | 437.128,00 |
| 07.10.2024 | 212,90 | 214,11 | 211,49 | 213,35 | -0,01% | 375.262,00 |
| 04.10.2024 | 213,59 | 213,60 | 211,40 | 213,37 | 0,66% | 245.151,00 |
| 03.10.2024 | 212,18 | 213,35 | 210,55 | 211,98 | -0,39% | 311.134,00 |
| 02.10.2024 | 214,33 | 215,02 | 212,55 | 212,81 | -1,15% | 385.579,00 |
| 01.10.2024 | 215,20 | 216,51 | 213,63 | 215,29 | -0,05% | 334.304,00 |
| 30.09.2024 | 215,73 | 216,12 | 213,09 | 215,40 | -0,14% | 443.953,00 |
| 27.09.2024 | 214,50 | 216,73 | 214,14 | 215,70 | 0,41% | 347.037,00 |
| 26.09.2024 | 216,14 | 216,43 | 213,72 | 214,82 | 0,23% | 687.167,00 |
| 25.09.2024 | 216,12 | 216,12 | 213,41 | 214,33 | -0,37% | 504.029,00 |
| 24.09.2024 | 214,51 | 215,95 | 214,11 | 215,12 | 0,29% | 345.286,00 |
| 23.09.2024 | 213,69 | 215,91 | 211,37 | 214,50 | 0,75% | 405.251,00 |
| 20.09.2024 | 214,64 | 215,24 | 212,11 | 212,90 | -1,28% | 986.572,00 |
| 19.09.2024 | 214,44 | 215,93 | 212,74 | 215,66 | 1,53% | 431.431,00 |
| 18.09.2024 | 213,43 | 214,91 | 211,67 | 212,40 | -0,38% | 426.953,00 |
| 17.09.2024 | 214,62 | 216,10 | 212,84 | 213,20 | -0,65% | 397.505,00 |
| 16.09.2024 | 210,64 | 217,69 | 210,16 | 214,59 | 2,05% | 751.906,00 |
| 13.09.2024 | 209,22 | 211,90 | 208,59 | 210,27 | 0,89% | 408.428,00 |
| 12.09.2024 | 204,83 | 208,60 | 203,96 | 208,42 | 1,80% | 561.232,00 |
| 11.09.2024 | 204,15 | 204,89 | 199,78 | 204,73 | -0,15% | 589.396,00 |
| 10.09.2024 | 204,55 | 205,44 | 203,24 | 205,04 | 0,25% | 388.197,00 |
| 09.09.2024 | 202,12 | 204,77 | 201,98 | 204,53 | 1,35% | 574.631,00 |
| 06.09.2024 | 203,60 | 206,53 | 201,10 | 201,81 | -1,06% | 367.874,00 |
| 05.09.2024 | 205,00 | 205,73 | 201,05 | 203,98 | -0,28% | 595.172,00 |
| 04.09.2024 | 205,28 | 207,25 | 204,27 | 204,56 | -0,74% | 430.584,00 |
| 03.09.2024 | 207,68 | 209,43 | 205,17 | 206,08 | -1,65% | 562.927,00 |
| 30.08.2024 | 206,92 | 210,11 | 206,31 | 209,54 | 1,40% | 848.805,00 |
| 29.08.2024 | 205,91 | 206,90 | 204,73 | 206,65 | 0,77% | 353.841,00 |
| 28.08.2024 | 204,28 | 206,84 | 204,20 | 205,08 | 0,08% | 396.695,00 |
| 27.08.2024 | 203,74 | 205,12 | 203,53 | 204,91 | 0,25% | 448.529,00 |
| 26.08.2024 | 204,89 | 206,74 | 203,84 | 204,40 | 0,29% | 357.639,00 |
| 23.08.2024 | 202,64 | 204,58 | 201,95 | 203,81 | 1,00% | 318.841,00 |
| 22.08.2024 | 201,84 | 202,22 | 200,27 | 201,79 | 0,35% | 280.666,00 |
| 21.08.2024 | 198,19 | 201,11 | 197,55 | 201,09 | 2,21% | 438.090,00 |
| 20.08.2024 | 197,74 | 197,74 | 196,60 | 196,74 | -0,14% | 459.450,00 |
| 19.08.2024 | 196,86 | 198,26 | 196,41 | 197,01 | 0,21% | 414.389,00 |
| 16.08.2024 | 195,03 | 197,04 | 194,49 | 196,60 | 0,42% | 1.392.613,00 |
| 15.08.2024 | 195,85 | 199,33 | 195,50 | 195,77 | 0,74% | 633.398,00 |
| 14.08.2024 | 195,20 | 195,40 | 193,38 | 194,34 | -0,02% | 535.968,00 |
| 13.08.2024 | 194,49 | 195,21 | 192,03 | 194,38 | 0,54% | 326.480,00 |
| 12.08.2024 | 194,43 | 195,36 | 192,91 | 193,33 | -0,38% | 294.131,00 |
| 09.08.2024 | 196,24 | 197,58 | 193,61 | 194,07 | -1,37% | 394.868,00 |
| 08.08.2024 | 194,38 | 197,06 | 193,72 | 196,77 | 1,73% | 340.984,00 |
| 07.08.2024 | 198,40 | 198,84 | 193,09 | 193,42 | -1,65% | 475.095,00 |
| 06.08.2024 | 191,33 | 198,48 | 190,01 | 196,67 | 2,60% | 668.448,00 |
| 05.08.2024 | 194,35 | 194,35 | 189,40 | 191,68 | -2,55% | 534.522,00 |
| 02.08.2024 | 196,23 | 197,99 | 193,60 | 196,69 | -0,66% | 484.115,00 |
| 01.08.2024 | 200,19 | 201,99 | 196,15 | 198,00 | -0,94% | 629.753,00 |
| 31.07.2024 | 198,47 | 201,74 | 197,08 | 199,87 | 1,08% | 559.233,00 |
| 30.07.2024 | 198,08 | 199,88 | 197,27 | 197,74 | -0,33% | 443.784,00 |
| 29.07.2024 | 199,60 | 199,60 | 197,15 | 198,40 | -0,30% | 390.316,00 |
| 26.07.2024 | 195,46 | 199,42 | 195,02 | 199,00 | 2,45% | 727.476,00 |
| 25.07.2024 | 194,62 | 197,74 | 193,62 | 194,24 | 0,50% | 659.351,00 |
| 24.07.2024 | 195,02 | 199,00 | 192,67 | 193,28 | 0,24% | 892.152,00 |
| 23.07.2024 | 193,93 | 194,11 | 191,79 | 192,82 | -0,32% | 832.447,00 |
| 22.07.2024 | 191,52 | 194,41 | 191,52 | 193,44 | 1,17% | 600.236,00 |
| 19.07.2024 | 193,44 | 193,44 | 190,96 | 191,21 | -0,70% | 737.269,00 |
| 18.07.2024 | 190,26 | 194,42 | 190,26 | 192,56 | 0,52% | 760.796,00 |
| 17.07.2024 | 191,04 | 193,66 | 191,04 | 191,56 | 0,30% | 723.171,00 |
| 16.07.2024 | 186,33 | 191,13 | 186,33 | 190,98 | 2,81% | 406.491,00 |
| 15.07.2024 | 185,39 | 188,46 | 185,39 | 185,76 | 0,17% | 299.663,00 |
| 12.07.2024 | 183,80 | 186,63 | 181,76 | 185,44 | 1,46% | 434.328,00 |
| 11.07.2024 | 181,34 | 184,22 | 180,61 | 182,77 | 1,73% | 417.766,00 |
| 10.07.2024 | 177,93 | 179,76 | 177,58 | 179,67 | 1,90% | 423.759,00 |
| 09.07.2024 | 178,83 | 179,87 | 176,07 | 176,32 | -1,80% | 494.836,00 |
| 08.07.2024 | 177,88 | 179,69 | 177,41 | 179,55 | 1,12% | 415.229,00 |
| 05.07.2024 | 179,18 | 179,87 | 176,53 | 177,57 | -1,12% | 549.855,00 |
| 03.07.2024 | 178,12 | 180,98 | 178,12 | 179,58 | 1,17% | 360.936,00 |
| 02.07.2024 | 178,68 | 179,58 | 176,11 | 177,51 | -1,42% | 867.309,00 |
| 01.07.2024 | 183,33 | 183,58 | 179,78 | 180,06 | -1,37% | 450.655,00 |
| 28.06.2024 | 183,01 | 184,69 | 181,51 | 182,56 | -0,34% | 1.032.965,00 |
| 27.06.2024 | 185,37 | 185,73 | 180,94 | 183,19 | -1,83% | 708.380,00 |
| 26.06.2024 | 186,40 | 187,31 | 185,43 | 186,61 | -0,43% | 457.282,00 |
| 25.06.2024 | 189,96 | 190,76 | 185,74 | 187,41 | -1,24% | 470.645,00 |
| 24.06.2024 | 184,98 | 191,39 | 184,98 | 189,76 | 3,51% | 634.400,00 |
| 21.06.2024 | 185,51 | 186,07 | 182,83 | 183,33 | -1,14% | 862.580,00 |
| 20.06.2024 | 186,69 | 187,26 | 185,04 | 185,45 | -0,23% | 584.457,00 |
| 18.06.2024 | 185,71 | 186,76 | 184,50 | 185,88 | 0,45% | 501.322,00 |
| 17.06.2024 | 183,34 | 185,20 | 182,01 | 185,04 | 1,29% | 395.590,00 |
| 14.06.2024 | 183,18 | 184,53 | 182,01 | 182,68 | -1,32% | 268.518,00 |
| 13.06.2024 | 184,39 | 185,57 | 182,96 | 185,12 | 0,17% | 353.186,00 |