197,950$
2,80%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 193,36 | 198,41 | 192,66 | 197,95 | 2,80% | 962.118,00 |
| 02.12.2025 | 201,68 | 203,24 | 191,65 | 192,55 | -5,26% | 1.282.785,00 |
| 01.12.2025 | 203,05 | 205,45 | 202,88 | 203,24 | -0,41% | 582.653,00 |
| 28.11.2025 | 203,34 | 205,68 | 201,66 | 204,07 | 0,29% | 292.410,00 |
| 26.11.2025 | 200,68 | 204,37 | 200,63 | 203,49 | 1,11% | 498.934,00 |
| 25.11.2025 | 197,73 | 201,70 | 197,73 | 201,26 | 2,00% | 537.803,00 |
| 24.11.2025 | 195,62 | 198,16 | 195,62 | 197,32 | 2,94% | 708.692,00 |
| 20.11.2025 | 195,07 | 196,37 | 191,50 | 191,68 | -1,35% | 900.375,00 |
| 19.11.2025 | 196,45 | 196,69 | 192,75 | 194,31 | -1,18% | 935.523,00 |
| 18.11.2025 | 195,51 | 197,93 | 194,49 | 196,63 | -0,02% | 596.776,00 |
| 17.11.2025 | 197,21 | 197,53 | 194,85 | 196,67 | -1,22% | 835.898,00 |
| 13.11.2025 | 199,54 | 202,93 | 198,88 | 199,09 | -0,67% | 712.550,00 |
| 12.11.2025 | 203,25 | 204,11 | 200,42 | 200,44 | -1,27% | 789.337,00 |
| 11.11.2025 | 201,75 | 203,34 | 200,88 | 203,02 | 1,15% | 583.535,00 |
| 10.11.2025 | 201,63 | 201,69 | 198,48 | 200,72 | 0,08% | 707.521,00 |
| 07.11.2025 | 197,65 | 200,83 | 195,75 | 200,55 | 1,24% | 570.696,00 |
| 06.11.2025 | 198,94 | 200,62 | 196,67 | 198,09 | -0,52% | 841.818,00 |
| 05.11.2025 | 197,83 | 199,60 | 196,17 | 199,12 | 0,99% | 1.330.334,00 |
| 04.11.2025 | 196,00 | 198,14 | 194,68 | 197,16 | 0,80% | 772.427,00 |
| 03.11.2025 | 194,40 | 195,80 | 192,82 | 195,59 | -0,09% | 862.434,00 |
| 31.10.2025 | 195,38 | 196,68 | 193,07 | 195,76 | -0,20% | 830.919,00 |
| 30.10.2025 | 196,19 | 199,01 | 194,83 | 196,16 | -0,25% | 825.253,00 |
| 29.10.2025 | 203,73 | 204,78 | 195,79 | 196,65 | -4,61% | 995.742,00 |
| 28.10.2025 | 206,27 | 208,61 | 205,26 | 206,16 | -0,22% | 467.628,00 |
| 27.10.2025 | 206,26 | 208,84 | 204,84 | 206,61 | 0,87% | 733.449,00 |
| 24.10.2025 | 213,43 | 215,77 | 204,23 | 204,83 | -3,95% | 1.350.056,00 |
| 23.10.2025 | 199,35 | 213,43 | 198,27 | 213,26 | 2,17% | 1.902.316,00 |
| 22.10.2025 | 209,39 | 212,52 | 207,80 | 208,74 | 0,29% | 1.346.997,00 |
| 21.10.2025 | 206,47 | 208,62 | 204,75 | 208,13 | 1,09% | 672.628,00 |
| 20.10.2025 | 203,66 | 206,01 | 201,89 | 205,88 | 1,25% | 711.028,00 |
| 17.10.2025 | 206,25 | 207,02 | 202,37 | 203,33 | -0,98% | 767.654,00 |
| 16.10.2025 | 209,90 | 210,38 | 205,23 | 205,34 | -2,06% | 581.894,00 |
| 15.10.2025 | 210,29 | 211,42 | 207,25 | 209,65 | -0,53% | 659.270,00 |
| 14.10.2025 | 204,88 | 212,30 | 204,88 | 210,76 | 1,45% | 685.387,00 |
| 13.10.2025 | 208,75 | 209,80 | 206,19 | 207,75 | 0,48% | 485.915,00 |
| 10.10.2025 | 211,82 | 212,98 | 206,58 | 206,75 | -2,19% | 645.222,00 |
| 09.10.2025 | 214,58 | 214,76 | 210,40 | 211,39 | -0,89% | 622.566,00 |
| 08.10.2025 | 210,97 | 214,26 | 209,48 | 213,28 | 1,30% | 596.242,00 |
| 07.10.2025 | 213,60 | 215,15 | 210,08 | 210,55 | -1,12% | 412.224,00 |
| 06.10.2025 | 213,53 | 214,25 | 211,87 | 212,93 | -1,26% | 590.301,00 |
| 02.10.2025 | 214,11 | 216,30 | 213,04 | 215,64 | 0,37% | 567.826,00 |
| 01.10.2025 | 216,96 | 218,56 | 214,67 | 214,85 | -1,41% | 663.066,00 |
| 30.09.2025 | 215,05 | 218,33 | 215,05 | 217,93 | 0,77% | 583.077,00 |
| 29.09.2025 | 215,44 | 216,59 | 214,73 | 216,27 | 0,15% | 503.448,00 |
| 26.09.2025 | 211,52 | 216,06 | 211,52 | 215,95 | 1,32% | 566.033,00 |
| 25.09.2025 | 213,22 | 215,12 | 212,37 | 213,14 | -1,01% | 589.026,00 |
| 24.09.2025 | 215,97 | 217,90 | 213,88 | 215,32 | 0,75% | 505.472,00 |
| 23.09.2025 | 212,90 | 214,91 | 212,54 | 213,71 | 0,47% | 406.044,00 |
| 22.09.2025 | 211,86 | 213,44 | 210,17 | 212,71 | 0,68% | 463.973,00 |
| 19.09.2025 | 213,30 | 213,78 | 210,52 | 211,28 | -1,25% | 1.125.234,00 |
| 18.09.2025 | 212,18 | 214,66 | 210,61 | 213,96 | 0,89% | 567.581,00 |
| 17.09.2025 | 212,77 | 217,01 | 211,84 | 212,08 | 0,29% | 577.106,00 |
| 16.09.2025 | 211,21 | 212,19 | 209,93 | 211,47 | -0,16% | 636.132,00 |
| 15.09.2025 | 215,18 | 215,27 | 211,52 | 211,81 | -1,55% | 786.292,00 |
| 12.09.2025 | 215,26 | 216,85 | 214,91 | 215,15 | -0,87% | 471.213,00 |
| 11.09.2025 | 213,33 | 217,51 | 212,52 | 217,03 | 1,87% | 618.748,00 |
| 10.09.2025 | 213,02 | 215,73 | 212,69 | 213,05 | -0,48% | 611.932,00 |
| 09.09.2025 | 215,51 | 216,67 | 212,86 | 214,07 | -0,86% | 746.524,00 |
| 08.09.2025 | 219,46 | 220,14 | 214,84 | 215,93 | -1,96% | 993.045,00 |
| 05.09.2025 | 217,02 | 220,31 | 217,02 | 220,25 | 1,63% | 872.403,00 |
| 04.09.2025 | 211,88 | 216,80 | 211,05 | 216,72 | 1,78% | 713.822,00 |
| 03.09.2025 | 216,27 | 216,84 | 212,80 | 212,93 | -1,63% | 622.355,00 |
| 02.09.2025 | 216,03 | 216,96 | 213,61 | 216,45 | -0,69% | 686.309,00 |
| 29.08.2025 | 217,44 | 219,37 | 216,70 | 217,96 | 0,60% | 937.970,00 |
| 28.08.2025 | 211,10 | 217,24 | 211,06 | 216,65 | 2,83% | 1.149.864,00 |
| 27.08.2025 | 209,41 | 212,66 | 209,41 | 210,69 | -0,44% | 607.669,00 |
| 26.08.2025 | 211,59 | 212,19 | 210,16 | 211,62 | -0,29% | 1.216.687,00 |
| 25.08.2025 | 212,16 | 212,55 | 209,77 | 212,23 | -0,24% | 593.480,00 |
| 22.08.2025 | 211,28 | 216,78 | 210,01 | 212,74 | 1,14% | 1.408.242,00 |
| 21.08.2025 | 198,20 | 212,09 | 198,20 | 210,35 | 6,17% | 2.529.594,00 |
| 20.08.2025 | 197,92 | 198,71 | 196,91 | 198,12 | -0,07% | 556.445,00 |
| 19.08.2025 | 194,68 | 198,29 | 194,68 | 198,25 | 2,13% | 559.866,00 |
| 18.08.2025 | 192,55 | 195,05 | 192,55 | 194,11 | 0,36% | 670.865,00 |
| 15.08.2025 | 195,57 | 197,16 | 193,17 | 193,42 | -1,58% | 780.022,00 |
| 14.08.2025 | 198,30 | 198,79 | 195,27 | 196,52 | -2,13% | 407.246,00 |
| 13.08.2025 | 200,00 | 200,88 | 198,32 | 200,79 | 0,92% | 483.893,00 |
| 12.08.2025 | 196,74 | 199,15 | 196,29 | 198,96 | 1,19% | 488.563,00 |
| 11.08.2025 | 196,29 | 198,21 | 194,63 | 196,62 | 0,10% | 478.370,00 |
| 08.08.2025 | 194,63 | 197,25 | 194,50 | 196,43 | 0,81% | 439.661,00 |
| 07.08.2025 | 193,58 | 195,62 | 192,43 | 194,86 | 1,37% | 454.484,00 |
| 06.08.2025 | 192,89 | 193,12 | 191,13 | 192,22 | -0,67% | 620.639,00 |
| 05.08.2025 | 193,19 | 193,93 | 191,79 | 193,51 | 0,22% | 503.062,00 |
| 04.08.2025 | 191,68 | 194,40 | 191,46 | 193,08 | 0,87% | 573.251,00 |
| 01.08.2025 | 190,73 | 192,57 | 189,03 | 191,41 | -1,21% | 615.940,00 |
| 31.07.2025 | 197,09 | 199,34 | 193,15 | 193,75 | -2,36% | 1.142.916,00 |
| 30.07.2025 | 201,75 | 202,20 | 197,93 | 198,43 | -2,28% | 944.845,00 |
| 29.07.2025 | 205,40 | 205,84 | 202,13 | 203,06 | -0,55% | 643.122,00 |
| 28.07.2025 | 205,27 | 206,04 | 203,55 | 204,18 | -1,14% | 510.400,00 |
| 25.07.2025 | 206,05 | 207,75 | 204,13 | 206,53 | 0,29% | 617.257,00 |
| 24.07.2025 | 204,60 | 212,43 | 203,96 | 205,93 | -0,19% | 882.966,00 |
| 23.07.2025 | 207,16 | 207,67 | 205,53 | 206,32 | 0,50% | 891.000,00 |
| 22.07.2025 | 202,23 | 205,80 | 201,69 | 205,29 | 1,94% | 811.739,00 |
| 21.07.2025 | 199,47 | 204,63 | 199,47 | 201,39 | 0,79% | 828.839,00 |
| 18.07.2025 | 202,44 | 202,44 | 199,10 | 199,81 | -1,20% | 911.326,00 |
| 17.07.2025 | 201,33 | 203,63 | 201,33 | 202,24 | -0,16% | 468.000,00 |
| 16.07.2025 | 198,60 | 202,92 | 198,60 | 202,57 | 1,45% | 621.341,00 |
| 15.07.2025 | 204,01 | 204,17 | 199,64 | 199,68 | -1,82% | 517.437,00 |
| 14.07.2025 | 204,35 | 205,95 | 203,27 | 203,39 | -1,22% | 459.405,00 |
| 11.07.2025 | 206,36 | 206,63 | 204,50 | 205,90 | -0,65% | 432.702,00 |
| 10.07.2025 | 203,31 | 209,58 | 203,06 | 207,24 | 1,55% | 655.311,00 |