210,270$
0,89%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 185,43 | 186,01 | 184,32 | 184,81 | 0,39% | 316.021,00 |
| 11.06.2024 | 184,26 | 184,53 | 182,48 | 184,09 | -0,17% | 369.229,00 |
| 10.06.2024 | 183,18 | 184,51 | 182,16 | 184,41 | 0,45% | 502.418,00 |
| 07.06.2024 | 182,15 | 184,76 | 181,44 | 183,58 | 0,27% | 453.956,00 |
| 06.06.2024 | 182,45 | 183,81 | 180,98 | 183,09 | 0,20% | 447.768,00 |
| 05.06.2024 | 181,65 | 182,87 | 179,73 | 182,72 | 0,38% | 412.072,00 |
| 04.06.2024 | 181,63 | 182,87 | 181,38 | 182,03 | -0,46% | 406.250,00 |
| 03.06.2024 | 184,06 | 184,06 | 180,96 | 182,87 | -0,34% | 396.372,00 |
| 31.05.2024 | 181,31 | 183,52 | 181,31 | 183,49 | 1,11% | 892.587,00 |
| 30.05.2024 | 179,77 | 181,84 | 179,16 | 181,48 | 1,29% | 424.730,00 |
| 29.05.2024 | 180,37 | 180,37 | 178,18 | 179,16 | -0,97% | 402.817,00 |
| 28.05.2024 | 183,03 | 184,23 | 180,85 | 180,92 | -1,55% | 363.333,00 |
| 24.05.2024 | 181,66 | 183,83 | 179,95 | 183,77 | 1,96% | 394.339,00 |
| 23.05.2024 | 181,69 | 181,69 | 179,60 | 180,24 | -0,58% | 671.912,00 |
| 22.05.2024 | 181,03 | 182,56 | 181,03 | 181,30 | -0,30% | 375.467,00 |
| 21.05.2024 | 181,91 | 182,91 | 179,50 | 181,85 | 0,16% | 556.637,00 |
| 20.05.2024 | 183,00 | 184,10 | 181,32 | 181,56 | -0,86% | 462.349,00 |
| 17.05.2024 | 183,00 | 183,31 | 181,95 | 183,13 | 0,40% | 483.461,00 |
| 16.05.2024 | 182,01 | 182,72 | 181,05 | 182,40 | 0,20% | 383.234,00 |
| 15.05.2024 | 182,39 | 182,39 | 181,05 | 182,03 | 0,21% | 633.868,00 |
| 14.05.2024 | 182,24 | 182,41 | 180,55 | 181,64 | 0,12% | 579.822,00 |
| 13.05.2024 | 179,93 | 181,45 | 179,41 | 181,43 | 1,13% | 308.646,00 |
| 10.05.2024 | 180,71 | 180,71 | 178,60 | 179,40 | -0,54% | 347.498,00 |
| 09.05.2024 | 178,99 | 180,51 | 178,13 | 180,38 | 1,03% | 312.756,00 |
| 08.05.2024 | 178,81 | 179,66 | 178,12 | 178,54 | -0,34% | 404.090,00 |
| 07.05.2024 | 176,41 | 180,58 | 176,41 | 179,15 | 1,70% | 556.810,00 |
| 06.05.2024 | 177,48 | 177,96 | 175,75 | 176,15 | -0,07% | 670.028,00 |
| 03.05.2024 | 176,26 | 177,02 | 174,83 | 176,27 | 0,53% | 475.043,00 |
| 02.05.2024 | 175,48 | 176,11 | 174,15 | 175,34 | 0,65% | 481.367,00 |
| 01.05.2024 | 173,38 | 176,46 | 172,37 | 174,20 | 0,71% | 570.581,00 |
| 30.04.2024 | 174,99 | 176,53 | 172,73 | 172,98 | -2,30% | 444.172,00 |
| 29.04.2024 | 176,35 | 180,69 | 176,35 | 177,05 | 2,43% | 872.893,00 |
| 26.04.2024 | 172,26 | 173,52 | 171,65 | 172,85 | 0,93% | 473.122,00 |
| 25.04.2024 | 172,70 | 173,11 | 169,79 | 171,25 | -1,54% | 541.829,00 |
| 24.04.2024 | 171,99 | 174,91 | 171,02 | 173,92 | 1,78% | 870.835,00 |
| 23.04.2024 | 169,70 | 173,84 | 169,00 | 170,88 | -4,69% | 1.435.498,00 |