172,350€
0,94%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 169,60 | 172,25 | 169,60 | 172,25 | 0,88% | 131,00 |
| 05.06.2025 | 170,75 | 170,75 | 170,75 | 170,75 | -0,84% | 6,00 |
| 04.06.2025 | 169,30 | 172,20 | 169,00 | 172,20 | 1,62% | 99,00 |
| 03.06.2025 | 169,45 | 169,45 | 169,45 | 169,45 | 0,95% | 1,00 |
| 02.06.2025 | 168,00 | 169,45 | 167,80 | 167,85 | -1,26% | 12,00 |
| 30.05.2025 | 170,50 | 170,90 | 168,98 | 170,00 | 0,19% | - |
| 29.05.2025 | 172,98 | 172,98 | 168,73 | 169,68 | -0,98% | - |
| 28.05.2025 | 169,90 | 171,35 | 169,90 | 171,35 | 0,44% | 12,00 |
| 27.05.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -0,23% | 10,00 |
| 26.05.2025 | 169,95 | 171,00 | 167,80 | 171,00 | 1,54% | 18,00 |
| 23.05.2025 | 171,45 | 171,45 | 168,40 | 168,40 | -0,18% | 8,00 |
| 22.05.2025 | 166,90 | 168,70 | 166,90 | 168,70 | -0,15% | 2,00 |
| 21.05.2025 | 168,95 | 168,95 | 168,95 | 168,95 | -2,87% | 1,00 |
| 20.05.2025 | 173,95 | 173,95 | 173,95 | 173,95 | 1,84% | 1,00 |
| 19.05.2025 | 170,80 | 170,80 | 170,80 | 170,80 | -2,04% | 1,00 |
| 16.05.2025 | 170,05 | 174,45 | 169,68 | 174,35 | 2,47% | - |
| 15.05.2025 | 171,50 | 171,95 | 170,15 | 170,15 | 1,52% | 14,00 |
| 14.05.2025 | 167,60 | 167,60 | 167,60 | 167,60 | -1,35% | 12,00 |
| 13.05.2025 | 171,60 | 171,60 | 169,90 | 169,90 | 0,09% | 33,00 |
| 12.05.2025 | 167,85 | 169,75 | 167,85 | 169,75 | 4,62% | 17,00 |
| 09.05.2025 | 158,60 | 162,25 | 158,60 | 162,25 | 1,82% | 6,00 |
| 08.05.2025 | 161,25 | 161,25 | 159,35 | 159,35 | -0,50% | 2,00 |
| 07.05.2025 | 160,50 | 160,50 | 160,10 | 160,15 | 1,04% | 23,00 |
| 06.05.2025 | 158,50 | 158,50 | 158,50 | 158,50 | -2,49% | 1,00 |
| 05.05.2025 | 165,70 | 165,75 | 162,55 | 162,55 | -0,55% | 107,00 |
| 02.05.2025 | 162,90 | 165,80 | 162,90 | 163,45 | 0,40% | 12,00 |
| 30.04.2025 | 162,20 | 164,60 | 162,20 | 162,80 | -0,55% | 41,00 |
| 29.04.2025 | 163,80 | 164,60 | 161,38 | 163,70 | -0,46% | - |
| 28.04.2025 | 164,45 | 164,45 | 164,45 | 164,45 | 0,77% | 9,00 |
| 25.04.2025 | 166,50 | 166,50 | 163,20 | 163,20 | 1,78% | 10,00 |
| 24.04.2025 | 160,35 | 160,35 | 160,35 | 160,35 | -4,24% | 1,00 |
| 23.04.2025 | 156,45 | 167,45 | 154,20 | 167,45 | 3,36% | 60,00 |
| 22.04.2025 | 160,00 | 162,00 | 159,60 | 162,00 | -1,76% | 18,00 |
| 17.04.2025 | 164,90 | 164,90 | 164,90 | 164,90 | 0,12% | 1,00 |
| 16.04.2025 | 164,70 | 164,70 | 164,70 | 164,70 | -1,47% | 1,00 |
| 15.04.2025 | 169,75 | 170,30 | 167,15 | 167,15 | -0,45% | 21,00 |
| 14.04.2025 | 166,77 | 170,40 | 165,25 | 167,90 | -0,09% | - |
| 11.04.2025 | 168,05 | 168,05 | 168,05 | 168,05 | 1,14% | 5,00 |
| 10.04.2025 | 165,00 | 166,15 | 165,00 | 166,15 | -4,35% | 62,00 |
| 09.04.2025 | 155,85 | 173,70 | 155,85 | 173,70 | 9,11% | 85,00 |
| 08.04.2025 | 168,95 | 170,25 | 159,20 | 159,20 | -4,58% | 66,00 |
| 07.04.2025 | 159,65 | 167,05 | 159,65 | 166,85 | -0,36% | 64,00 |
| 04.04.2025 | 168,05 | 168,05 | 167,45 | 167,45 | -3,74% | 36,00 |
| 03.04.2025 | 177,80 | 177,80 | 173,95 | 173,95 | -6,31% | 7,00 |
| 02.04.2025 | 185,00 | 186,52 | 183,30 | 185,68 | 0,64% | - |
| 01.04.2025 | 184,30 | 184,50 | 184,30 | 184,50 | 2,16% | 8,00 |
| 31.03.2025 | 179,05 | 180,60 | 179,05 | 180,60 | 0,03% | 5,00 |
| 28.03.2025 | 185,55 | 185,55 | 180,55 | 180,55 | -2,77% | 45,00 |
| 27.03.2025 | 185,70 | 185,70 | 185,70 | 185,70 | 0,07% | 20,00 |
| 26.03.2025 | 184,05 | 186,13 | 183,55 | 185,58 | 0,53% | - |
| 25.03.2025 | 184,50 | 187,75 | 184,30 | 184,60 | -0,11% | 97,00 |
| 24.03.2025 | 181,95 | 184,80 | 179,00 | 184,80 | 2,78% | 45,00 |
| 21.03.2025 | 180,10 | 180,10 | 179,80 | 179,80 | -1,56% | 236,00 |
| 20.03.2025 | 183,45 | 183,45 | 182,65 | 182,65 | 1,70% | 2,00 |
| 19.03.2025 | 179,50 | 179,60 | 179,50 | 179,60 | -0,80% | 35,00 |
| 18.03.2025 | 179,60 | 182,60 | 179,60 | 181,05 | -0,60% | 12,00 |
| 17.03.2025 | 181,65 | 182,25 | 181,60 | 182,15 | 4,35% | 12,00 |
| 14.03.2025 | 178,35 | 178,35 | 174,55 | 174,55 | -0,51% | 7,00 |
| 13.03.2025 | 180,00 | 180,00 | 175,45 | 175,45 | -3,28% | 47,00 |
| 12.03.2025 | 180,05 | 181,40 | 180,05 | 181,40 | 0,47% | 35,00 |
| 11.03.2025 | 185,95 | 185,95 | 180,55 | 180,55 | -1,87% | 35,00 |
| 10.03.2025 | 188,40 | 190,50 | 180,10 | 184,00 | -2,05% | 174,00 |
| 07.03.2025 | 189,50 | 189,50 | 185,35 | 187,85 | -0,53% | 84,00 |
| 06.03.2025 | 190,15 | 190,75 | 187,02 | 188,85 | -0,47% | - |
| 05.03.2025 | 191,95 | 191,95 | 189,10 | 189,75 | -2,12% | 20,00 |
| 04.03.2025 | 198,05 | 198,05 | 193,85 | 193,85 | -4,65% | 11,00 |
| 03.03.2025 | 204,90 | 204,90 | 203,30 | 203,30 | -0,44% | 11,00 |
| 28.02.2025 | 202,40 | 204,20 | 202,40 | 204,20 | 0,49% | 41,00 |
| 27.02.2025 | 202,00 | 203,20 | 202,00 | 203,20 | 0,10% | 11,00 |
| 26.02.2025 | 203,10 | 205,05 | 201,70 | 203,00 | 1,10% | - |
| 25.02.2025 | 198,85 | 201,40 | 198,50 | 200,80 | -0,05% | 56,00 |
| 24.02.2025 | 199,80 | 201,60 | 199,00 | 200,90 | 0,78% | 67,00 |
| 21.02.2025 | 198,90 | 201,60 | 198,90 | 199,35 | -0,14% | 91,00 |
| 20.02.2025 | 203,10 | 203,35 | 197,05 | 199,63 | -1,71% | - |
| 19.02.2025 | 203,10 | 203,10 | 203,10 | 203,10 | -0,20% | 15,00 |
| 18.02.2025 | 203,50 | 203,50 | 203,50 | 203,50 | 0,15% | 3,00 |
| 17.02.2025 | 204,20 | 204,30 | 201,60 | 203,20 | -0,25% | 54,00 |
| 14.02.2025 | 200,40 | 203,70 | 199,50 | 203,70 | 0,69% | 240,00 |
| 13.02.2025 | 197,85 | 202,30 | 195,50 | 202,30 | 3,37% | 31,00 |
| 12.02.2025 | 198,90 | 199,00 | 195,70 | 195,70 | -2,69% | 148,00 |
| 11.02.2025 | 201,10 | 201,10 | 201,10 | 201,10 | -1,37% | 1,00 |
| 10.02.2025 | 202,60 | 205,70 | 201,40 | 203,90 | 0,59% | 43,00 |
| 07.02.2025 | 205,70 | 205,70 | 202,70 | 202,70 | 0,30% | 8,00 |
| 06.02.2025 | 201,90 | 202,10 | 201,90 | 202,10 | 0,45% | 22,00 |
| 05.02.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -0,94% | 2,00 |
| 04.02.2025 | 203,40 | 206,40 | 202,50 | 203,10 | -0,78% | 73,00 |
| 03.02.2025 | 204,00 | 206,60 | 203,40 | 204,70 | -1,16% | 245,00 |
| 31.01.2025 | 207,00 | 207,10 | 206,20 | 207,10 | 0,63% | 83,00 |
| 30.01.2025 | 205,70 | 209,30 | 205,70 | 205,80 | -1,53% | 166,00 |
| 29.01.2025 | 216,70 | 220,40 | 204,60 | 209,00 | -8,29% | 220,00 |
| 28.01.2025 | 231,70 | 231,70 | 227,90 | 227,90 | -0,52% | 24,00 |
| 27.01.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 0,17% | 1,00 |
| 24.01.2025 | 226,40 | 228,70 | 226,40 | 228,70 | -0,39% | 12,00 |
| 23.01.2025 | 232,30 | 232,30 | 229,60 | 229,60 | -0,35% | 12,00 |
| 22.01.2025 | 232,70 | 233,10 | 229,75 | 230,40 | -0,99% | - |
| 21.01.2025 | 233,70 | 233,70 | 232,70 | 232,70 | 0,13% | 185,00 |
| 20.01.2025 | 232,40 | 232,40 | 232,40 | 232,40 | 0,56% | 1,00 |
| 17.01.2025 | 229,05 | 231,55 | 228,00 | 231,10 | 1,23% | - |
| 16.01.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 0,48% | 20,00 |
| 15.01.2025 | 227,60 | 230,00 | 226,90 | 227,20 | 0,04% | 11,00 |