218,500€
-0,41%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 216,00 | 217,30 | 214,70 | 217,30 | -0,96% | 137,00 |
| 19.12.2024 | 220,10 | 222,10 | 218,60 | 219,40 | -2,14% | 198,00 |
| 18.12.2024 | 224,80 | 226,80 | 224,20 | 224,20 | 1,22% | 330,00 |
| 17.12.2024 | 223,50 | 225,80 | 221,50 | 221,50 | -1,77% | 107,00 |
| 16.12.2024 | 225,00 | 228,40 | 225,00 | 225,50 | -1,05% | 323,00 |
| 13.12.2024 | 227,20 | 227,90 | 227,20 | 227,90 | -0,39% | 3,00 |
| 12.12.2024 | 225,10 | 228,80 | 225,10 | 228,80 | 0,79% | 55,00 |
| 11.12.2024 | 226,55 | 229,15 | 226,10 | 227,00 | 0,62% | - |
| 10.12.2024 | 225,60 | 225,60 | 225,60 | 225,60 | -0,53% | 2,00 |
| 09.12.2024 | 231,50 | 232,70 | 226,40 | 226,80 | -1,95% | 99,00 |
| 06.12.2024 | 230,00 | 232,20 | 230,00 | 231,30 | -0,04% | 23,00 |
| 05.12.2024 | 229,40 | 232,10 | 229,40 | 231,40 | -0,26% | 29,00 |
| 04.12.2024 | 232,00 | 232,00 | 232,00 | 232,00 | 0,35% | 8,00 |
| 03.12.2024 | 234,80 | 234,80 | 231,20 | 231,20 | -0,99% | 6,00 |
| 02.12.2024 | 238,90 | 238,90 | 233,00 | 233,50 | -1,64% | 54,00 |
| 29.11.2024 | 233,60 | 237,40 | 233,60 | 237,40 | 0,51% | 3,00 |
| 28.11.2024 | 232,90 | 236,20 | 232,80 | 236,20 | 1,77% | 45,00 |
| 27.11.2024 | 238,40 | 239,40 | 232,10 | 232,10 | -0,85% | 87,00 |
| 26.11.2024 | 234,10 | 234,10 | 234,10 | 234,10 | -0,51% | 1,00 |
| 25.11.2024 | 238,90 | 238,90 | 235,30 | 235,30 | 0,09% | 144,00 |
| 22.11.2024 | 235,00 | 235,10 | 235,00 | 235,10 | 0,51% | 13,00 |
| 21.11.2024 | 229,80 | 233,90 | 229,60 | 233,90 | 1,21% | 61,00 |
| 20.11.2024 | 228,00 | 231,10 | 228,00 | 231,10 | 2,80% | 46,00 |
| 19.11.2024 | 225,90 | 225,90 | 224,80 | 224,80 | 0,45% | 33,00 |
| 18.11.2024 | 221,40 | 223,80 | 221,40 | 223,80 | -0,62% | 3,00 |
| 15.11.2024 | 223,30 | 225,20 | 223,30 | 225,20 | 0,63% | 7,00 |
| 14.11.2024 | 224,10 | 224,80 | 223,80 | 223,80 | -0,53% | 18,00 |
| 13.11.2024 | 225,50 | 225,50 | 225,00 | 225,00 | -0,22% | 76,00 |
| 12.11.2024 | 225,40 | 225,50 | 225,00 | 225,50 | -1,40% | 261,00 |
| 11.11.2024 | 224,00 | 228,70 | 224,00 | 228,70 | 2,01% | 50,00 |
| 08.11.2024 | 223,90 | 224,20 | 223,70 | 224,20 | 0,90% | 37,00 |
| 07.11.2024 | 226,50 | 226,60 | 222,20 | 222,20 | -0,49% | 53,00 |
| 06.11.2024 | 232,70 | 232,70 | 223,30 | 223,30 | 4,91% | 28,00 |
| 05.11.2024 | 211,85 | 213,35 | 211,05 | 212,85 | 0,54% | - |
| 04.11.2024 | 209,40 | 212,80 | 209,40 | 211,70 | -0,24% | 73,00 |
| 01.11.2024 | 213,10 | 213,10 | 211,50 | 212,20 | 0,62% | 10,00 |
| 31.10.2024 | 207,80 | 211,20 | 207,80 | 210,90 | 0,05% | 31,00 |
| 30.10.2024 | 211,90 | 211,90 | 209,60 | 210,80 | 0,33% | 15,00 |
| 29.10.2024 | 208,20 | 212,40 | 208,20 | 210,10 | -0,12% | 67,00 |
| 28.10.2024 | 209,70 | 211,25 | 208,60 | 210,35 | -0,50% | - |
| 25.10.2024 | 211,40 | 211,40 | 211,40 | 211,40 | 0,48% | 278,00 |
| 24.10.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -0,57% | 1,00 |
| 23.10.2024 | 208,40 | 213,60 | 207,30 | 211,60 | 5,01% | 145,00 |
| 22.10.2024 | 203,20 | 204,20 | 201,50 | 201,50 | -0,84% | 76,00 |
| 21.10.2024 | 204,20 | 204,20 | 201,80 | 203,20 | 0,37% | 42,00 |
| 18.10.2024 | 203,25 | 204,05 | 202,15 | 202,45 | -0,56% | - |
| 17.10.2024 | 204,10 | 205,90 | 203,00 | 203,60 | 1,19% | - |
| 16.10.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -1,18% | 1,00 |
| 15.10.2024 | 203,80 | 203,80 | 202,70 | 203,60 | 1,29% | 29,00 |
| 14.10.2024 | 200,90 | 201,00 | 200,90 | 201,00 | 0,65% | 40,00 |
| 11.10.2024 | 199,20 | 199,70 | 199,20 | 199,70 | 1,32% | 65,00 |
| 10.10.2024 | 198,20 | 198,20 | 197,10 | 197,10 | 0,23% | 3,00 |
| 09.10.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 0,85% | 66,00 |
| 08.10.2024 | 195,00 | 195,00 | 195,00 | 195,00 | 0,28% | 1,00 |
| 07.10.2024 | 195,40 | 195,40 | 194,45 | 194,45 | -0,71% | 22,00 |
| 04.10.2024 | 195,85 | 195,85 | 195,85 | 195,85 | 1,95% | 30,00 |
| 03.10.2024 | 192,63 | 193,58 | 190,80 | 192,10 | -0,21% | - |
| 02.10.2024 | 192,50 | 192,50 | 192,50 | 192,50 | -1,08% | 1,00 |
| 01.10.2024 | 194,75 | 194,75 | 192,00 | 194,60 | 1,91% | 12,00 |
| 30.09.2024 | 190,95 | 190,95 | 190,95 | 190,95 | -1,14% | 8,00 |
| 27.09.2024 | 192,63 | 193,73 | 191,65 | 193,15 | 0,56% | - |
| 26.09.2024 | 192,90 | 194,05 | 191,30 | 192,08 | -0,94% | - |
| 25.09.2024 | 193,90 | 193,90 | 193,90 | 193,90 | 1,28% | 3,00 |
| 24.09.2024 | 191,45 | 191,45 | 191,45 | 191,45 | -0,62% | 1,00 |
| 23.09.2024 | 190,05 | 194,10 | 190,05 | 192,65 | 0,42% | 70,00 |
| 20.09.2024 | 194,65 | 194,65 | 191,85 | 191,85 | -0,62% | 21,00 |
| 19.09.2024 | 192,05 | 193,45 | 191,50 | 193,05 | 0,65% | - |
| 18.09.2024 | 191,80 | 191,80 | 191,80 | 191,80 | -0,96% | 30,00 |
| 17.09.2024 | 191,60 | 193,65 | 191,35 | 193,65 | 2,08% | 39,00 |
| 16.09.2024 | 189,40 | 191,50 | 189,40 | 189,70 | -0,58% | 12,00 |
| 13.09.2024 | 190,80 | 190,80 | 190,80 | 190,80 | 1,30% | 15,00 |
| 12.09.2024 | 186,25 | 188,40 | 184,85 | 188,35 | 1,36% | - |
| 11.09.2024 | 184,80 | 185,83 | 181,52 | 185,83 | -0,63% | - |
| 10.09.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 1,44% | 5,00 |
| 09.09.2024 | 181,35 | 185,25 | 181,35 | 184,35 | 0,19% | 42,00 |
| 06.09.2024 | 182,20 | 184,00 | 182,20 | 184,00 | 1,27% | 24,00 |
| 05.09.2024 | 185,85 | 185,85 | 181,70 | 181,70 | -1,78% | 61,00 |
| 04.09.2024 | 185,05 | 185,75 | 185,00 | 185,00 | -1,18% | 114,00 |
| 03.09.2024 | 187,95 | 190,00 | 187,20 | 187,20 | -1,86% | 62,00 |
| 02.09.2024 | 190,35 | 190,75 | 187,80 | 190,75 | 0,39% | 23,00 |
| 30.08.2024 | 186,73 | 190,08 | 186,52 | 190,00 | 3,43% | - |
| 29.08.2024 | 183,70 | 183,70 | 183,70 | 183,70 | -0,46% | 21,00 |
| 28.08.2024 | 183,90 | 185,60 | 183,70 | 184,55 | 0,35% | - |
| 27.08.2024 | 181,70 | 184,30 | 181,55 | 183,90 | 0,16% | 68,00 |
| 26.08.2024 | 184,10 | 185,10 | 183,60 | 183,60 | 0,33% | 38,00 |
| 23.08.2024 | 183,10 | 183,60 | 180,50 | 183,00 | 0,49% | 67,00 |
| 22.08.2024 | 182,10 | 182,10 | 182,10 | 182,10 | 1,04% | 3,00 |
| 21.08.2024 | 177,10 | 180,25 | 177,00 | 180,23 | 0,71% | - |
| 20.08.2024 | 178,95 | 178,95 | 178,95 | 178,95 | 1,30% | 1,00 |
| 19.08.2024 | 176,65 | 176,65 | 176,65 | 176,65 | -0,95% | 2,00 |
| 16.08.2024 | 178,58 | 178,73 | 176,38 | 178,35 | 0,22% | - |
| 15.08.2024 | 178,35 | 181,85 | 177,95 | 177,95 | -0,22% | 11,00 |
| 14.08.2024 | 178,35 | 178,35 | 178,35 | 178,35 | -0,67% | 15,00 |
| 13.08.2024 | 178,75 | 179,75 | 177,70 | 179,55 | 1,67% | 137,00 |
| 12.08.2024 | 176,60 | 176,60 | 176,60 | 176,60 | -0,70% | 8,00 |
| 09.08.2024 | 180,23 | 180,88 | 177,40 | 177,85 | -0,86% | - |
| 08.08.2024 | 179,40 | 179,40 | 179,40 | 179,40 | -1,43% | 11,00 |
| 07.08.2024 | 182,30 | 182,40 | 182,00 | 182,00 | 0,28% | 17,00 |
| 06.08.2024 | 175,55 | 181,50 | 175,55 | 181,50 | 1,82% | 16,00 |
| 05.08.2024 | 178,25 | 178,25 | 178,25 | 178,25 | -1,49% | 1,00 |