192,030$
-2,67%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 197,43 | 197,80 | 191,27 | 192,03 | -2,67% | 815.620,00 |
| 12.03.2025 | 198,46 | 199,33 | 196,86 | 197,30 | -0,08% | 686.702,00 |
| 11.03.2025 | 199,34 | 199,86 | 196,10 | 197,45 | -0,90% | 878.974,00 |
| 10.03.2025 | 203,54 | 205,46 | 195,36 | 199,24 | -3,59% | 2.259.523,00 |
| 07.03.2025 | 202,89 | 208,64 | 202,55 | 206,65 | 1,40% | 780.265,00 |
| 06.03.2025 | 203,79 | 206,30 | 202,54 | 203,80 | -0,76% | 917.532,00 |
| 05.03.2025 | 204,24 | 206,43 | 203,53 | 205,37 | 1,53% | 1.085.809,00 |
| 04.03.2025 | 208,64 | 209,29 | 201,48 | 202,27 | -3,41% | 1.296.493,00 |
| 03.03.2025 | 214,04 | 214,52 | 208,88 | 209,41 | -1,73% | 772.270,00 |
| 28.02.2025 | 212,44 | 213,23 | 210,48 | 213,09 | 1,11% | 740.098,00 |
| 27.02.2025 | 213,16 | 214,00 | 210,40 | 210,75 | -0,94% | 566.228,00 |
| 26.02.2025 | 211,61 | 215,50 | 211,25 | 212,75 | 0,05% | 730.402,00 |
| 25.02.2025 | 209,79 | 213,08 | 209,03 | 212,64 | 1,38% | 763.794,00 |
| 24.02.2025 | 208,91 | 211,40 | 208,35 | 209,74 | 0,88% | 609.124,00 |
| 21.02.2025 | 209,67 | 210,72 | 206,49 | 207,92 | -0,84% | 1.411.493,00 |
| 20.02.2025 | 211,24 | 212,44 | 206,57 | 209,68 | -1,24% | 636.196,00 |
| 19.02.2025 | 210,73 | 213,45 | 210,58 | 212,31 | 0,08% | 497.090,00 |
| 18.02.2025 | 211,73 | 213,11 | 210,91 | 212,14 | -0,17% | 789.916,00 |
| 14.02.2025 | 212,44 | 213,90 | 211,50 | 212,50 | 0,16% | 806.333,00 |
| 13.02.2025 | 209,01 | 212,30 | 206,30 | 212,15 | 3,64% | 1.526.615,00 |
| 12.02.2025 | 205,13 | 205,92 | 201,69 | 204,69 | -1,71% | 952.853,00 |
| 11.02.2025 | 208,86 | 209,60 | 207,15 | 208,25 | -0,56% | 695.463,00 |
| 10.02.2025 | 210,33 | 210,33 | 206,95 | 209,42 | -0,38% | 726.523,00 |
| 07.02.2025 | 212,15 | 213,18 | 209,09 | 210,22 | -0,99% | 663.496,00 |
| 06.02.2025 | 211,51 | 214,10 | 209,90 | 212,32 | 0,94% | 953.860,00 |
| 05.02.2025 | 211,04 | 213,03 | 209,58 | 210,35 | -0,14% | 916.367,00 |
| 04.02.2025 | 212,37 | 212,62 | 209,05 | 210,64 | -0,30% | 963.000,00 |
| 03.02.2025 | 210,60 | 212,78 | 208,22 | 211,28 | -0,65% | 1.069.934,00 |
| 31.01.2025 | 212,91 | 215,98 | 211,48 | 212,66 | -0,74% | 1.112.237,00 |
| 30.01.2025 | 214,42 | 215,99 | 212,50 | 214,24 | -0,41% | 1.089.329,00 |
| 29.01.2025 | 220,10 | 232,50 | 212,34 | 215,12 | -9,77% | 2.490.090,00 |
| 28.01.2025 | 238,35 | 239,66 | 236,73 | 238,41 | -0,55% | 910.912,00 |
| 27.01.2025 | 240,63 | 241,96 | 238,94 | 239,72 | -0,23% | 556.244,00 |
| 24.01.2025 | 238,84 | 240,82 | 237,24 | 240,27 | 0,43% | 546.093,00 |
| 23.01.2025 | 240,27 | 240,42 | 238,13 | 239,24 | -0,23% | 808.596,00 |
| 22.01.2025 | 241,97 | 241,97 | 239,16 | 239,80 | -0,96% | 538.243,00 |
| 21.01.2025 | 239,40 | 242,68 | 238,63 | 242,13 | 1,79% | 645.503,00 |
| 17.01.2025 | 236,21 | 238,07 | 234,76 | 237,87 | 1,08% | 1.768.138,00 |
| 16.01.2025 | 237,04 | 237,94 | 233,84 | 235,32 | 0,05% | 887.414,00 |
| 15.01.2025 | 236,30 | 238,26 | 233,23 | 235,20 | 1,10% | 633.731,00 |
| 14.01.2025 | 231,32 | 233,46 | 230,63 | 232,65 | 1,01% | 615.967,00 |
| 13.01.2025 | 226,41 | 230,46 | 225,56 | 230,32 | 1,00% | 862.036,00 |
| 10.01.2025 | 227,82 | 230,00 | 226,04 | 228,05 | -0,21% | 1.098.475,00 |
| 08.01.2025 | 225,47 | 228,58 | 224,70 | 228,54 | 1,13% | 1.180.493,00 |
| 07.01.2025 | 226,57 | 228,38 | 224,76 | 225,98 | -0,48% | 1.048.516,00 |
| 06.01.2025 | 227,87 | 228,98 | 225,80 | 227,08 | 0,53% | 767.108,00 |
| 03.01.2025 | 224,71 | 226,17 | 224,19 | 225,88 | 0,28% | 526.482,00 |
| 02.01.2025 | 225,87 | 226,60 | 223,85 | 225,24 | 0,05% | 845.508,00 |
| 31.12.2024 | 226,01 | 226,58 | 223,90 | 225,13 | 0,08% | 939.851,00 |
| 30.12.2024 | 226,92 | 226,93 | 222,84 | 224,96 | -0,94% | 761.284,00 |
| 27.12.2024 | 228,70 | 229,59 | 226,34 | 227,09 | -1,03% | 891.662,00 |
| 26.12.2024 | 228,26 | 229,85 | 227,99 | 229,45 | 0,28% | 661.432,00 |
| 24.12.2024 | 227,95 | 229,11 | 226,73 | 228,82 | 0,77% | 513.134,00 |
| 23.12.2024 | 226,54 | 228,02 | 225,30 | 227,08 | -0,39% | 630.326,00 |
| 20.12.2024 | 226,08 | 228,84 | 225,78 | 227,98 | 0,23% | 1.878.476,00 |
| 19.12.2024 | 230,26 | 232,95 | 226,98 | 227,46 | -0,77% | 888.898,00 |
| 18.12.2024 | 236,00 | 238,20 | 229,11 | 229,22 | -1,43% | 979.113,00 |
| 17.12.2024 | 236,10 | 236,92 | 231,93 | 232,55 | -1,91% | 568.034,00 |
| 16.12.2024 | 238,16 | 239,33 | 236,53 | 237,09 | -0,42% | 572.735,00 |
| 13.12.2024 | 240,73 | 240,73 | 236,67 | 238,10 | -0,41% | 612.776,00 |
| 12.12.2024 | 238,96 | 240,44 | 238,06 | 239,09 | 0,19% | 426.247,00 |
| 11.12.2024 | 238,45 | 239,77 | 237,22 | 238,64 | 0,17% | 705.173,00 |
| 10.12.2024 | 238,62 | 240,02 | 236,12 | 238,23 | -0,58% | 464.580,00 |
| 09.12.2024 | 243,85 | 245,24 | 237,86 | 239,63 | -1,33% | 661.825,00 |
| 06.12.2024 | 245,87 | 245,87 | 241,88 | 242,86 | -0,61% | 604.119,00 |
| 05.12.2024 | 243,83 | 244,98 | 241,41 | 244,34 | 0,14% | 660.379,00 |
| 04.12.2024 | 242,79 | 244,95 | 242,20 | 243,99 | -0,02% | 457.562,00 |
| 03.12.2024 | 245,05 | 245,48 | 242,48 | 244,05 | -0,31% | 495.981,00 |
| 02.12.2024 | 246,38 | 248,61 | 243,73 | 244,80 | -1,63% | 652.755,00 |
| 29.11.2024 | 246,46 | 249,88 | 245,57 | 248,85 | 0,74% | 332.444,00 |
| 27.11.2024 | 249,11 | 249,86 | 245,91 | 247,03 | -0,40% | 350.174,00 |
| 26.11.2024 | 247,54 | 248,35 | 244,01 | 248,03 | 0,30% | 546.823,00 |
| 25.11.2024 | 246,44 | 250,82 | 246,44 | 247,28 | 0,36% | 875.238,00 |
| 22.11.2024 | 245,66 | 246,54 | 243,86 | 246,39 | 0,94% | 583.734,00 |
| 20.11.2024 | 237,75 | 248,62 | 236,51 | 244,10 | 2,43% | 1.016.549,00 |
| 19.11.2024 | 238,06 | 239,22 | 235,63 | 238,31 | 0,08% | 332.403,00 |
| 18.11.2024 | 236,80 | 238,30 | 235,95 | 238,11 | 0,98% | 711.294,00 |
| 15.11.2024 | 236,16 | 236,34 | 234,52 | 235,81 | 0,09% | 579.316,00 |
| 14.11.2024 | 237,52 | 237,60 | 234,53 | 235,60 | -1,15% | 527.165,00 |
| 13.11.2024 | 239,10 | 239,99 | 237,13 | 238,34 | -0,61% | 520.526,00 |
| 12.11.2024 | 240,62 | 241,40 | 239,31 | 239,81 | -0,70% | 434.782,00 |
| 11.11.2024 | 241,83 | 243,31 | 240,90 | 241,49 | 0,37% | 357.844,00 |
| 08.11.2024 | 240,00 | 242,25 | 239,50 | 240,59 | 0,46% | 627.727,00 |
| 07.11.2024 | 242,36 | 242,50 | 238,37 | 239,48 | -0,87% | 569.165,00 |
| 06.11.2024 | 245,00 | 245,00 | 239,04 | 241,59 | 3,86% | 754.129,00 |
| 05.11.2024 | 230,30 | 232,76 | 230,30 | 232,61 | 1,06% | 447.857,00 |
| 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 |