175,825€
0,56%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 174,40 | 175,60 | 174,40 | 175,60 | 0,43% | - |
| 24.07.2025 | 172,00 | 178,00 | 172,00 | 174,85 | 0,03% | - |
| 23.07.2025 | 174,25 | 175,95 | 174,20 | 174,80 | 0,17% | - |
| 22.07.2025 | 171,05 | 174,50 | 171,05 | 174,50 | 1,42% | - |
| 21.07.2025 | 170,70 | 174,05 | 170,70 | 172,05 | 0,38% | - |
| 18.07.2025 | 173,20 | 173,20 | 170,95 | 171,40 | -1,47% | - |
| 17.07.2025 | 173,05 | 174,35 | 173,05 | 173,95 | 0,23% | - |
| 16.07.2025 | 170,75 | 173,55 | 170,75 | 173,55 | 0,84% | - |
| 15.07.2025 | 172,95 | 173,60 | 172,10 | 172,10 | -1,23% | - |
| 14.07.2025 | 174,05 | 174,80 | 174,05 | 174,25 | -0,68% | - |
| 11.07.2025 | 175,55 | 175,65 | 173,75 | 175,45 | -0,65% | - |
| 10.07.2025 | 172,20 | 178,65 | 172,20 | 176,60 | 1,64% | - |
| 09.07.2025 | 171,65 | 173,75 | 171,65 | 173,75 | 0,75% | - |
| 08.07.2025 | 170,75 | 172,45 | 170,75 | 172,45 | 0,79% | - |
| 07.07.2025 | 170,75 | 171,35 | 170,75 | 171,10 | 0,20% | - |
| 04.07.2025 | 170,75 | 170,75 | 170,75 | 170,75 | -0,06% | - |
| 03.07.2025 | 169,55 | 172,15 | 169,55 | 170,85 | 0,15% | - |
| 02.07.2025 | 171,05 | 171,80 | 169,80 | 170,60 | -0,50% | - |
| 01.07.2025 | 158,75 | 171,80 | 158,75 | 171,45 | 7,09% | - |
| 30.06.2025 | 160,40 | 160,40 | 159,50 | 160,10 | -0,53% | - |
| 27.06.2025 | 159,65 | 161,60 | 158,80 | 160,95 | 0,75% | - |
| 26.06.2025 | 159,00 | 160,10 | 158,80 | 159,75 | -0,03% | - |
| 25.06.2025 | 162,00 | 162,00 | 159,80 | 159,80 | -1,87% | - |
| 24.06.2025 | 162,50 | 163,20 | 161,90 | 162,85 | 0,34% | - |
| 23.06.2025 | 160,70 | 162,30 | 160,40 | 162,30 | 0,22% | - |
| 20.06.2025 | 160,05 | 162,40 | 160,05 | 161,95 | 1,54% | - |
| 19.06.2025 | 160,95 | 160,95 | 159,50 | 159,50 | -1,48% | - |
| 18.06.2025 | 160,90 | 162,25 | 160,90 | 161,90 | 0,03% | - |
| 17.06.2025 | 162,10 | 163,55 | 161,85 | 161,85 | -0,95% | - |
| 16.06.2025 | 162,15 | 164,00 | 161,85 | 163,40 | 0,62% | - |
| 13.06.2025 | 163,25 | 165,75 | 162,40 | 162,40 | -2,49% | 52,00 |
| 12.06.2025 | 165,75 | 166,55 | 163,50 | 166,55 | -0,69% | - |
| 11.06.2025 | 171,00 | 171,00 | 167,70 | 167,70 | -2,50% | - |
| 10.06.2025 | 170,80 | 172,35 | 170,80 | 172,00 | -0,43% | - |
| 09.06.2025 | 170,45 | 172,75 | 170,45 | 172,75 | 0,49% | - |
| 06.06.2025 | 169,50 | 172,30 | 169,50 | 171,90 | 1,54% | - |
| 05.06.2025 | 168,15 | 170,40 | 167,70 | 169,30 | 0,18% | - |
| 04.06.2025 | 169,60 | 170,55 | 169,00 | 169,00 | -0,65% | - |
| 03.06.2025 | 166,60 | 170,10 | 166,55 | 170,10 | 1,43% | - |
| 02.06.2025 | 167,80 | 167,80 | 165,65 | 167,70 | -1,06% | - |
| 30.05.2025 | 169,30 | 169,50 | 168,05 | 169,50 | 0,24% | - |
| 29.05.2025 | 171,95 | 171,95 | 168,45 | 169,10 | -0,32% | - |
| 28.05.2025 | 169,80 | 170,80 | 169,65 | 169,65 | -0,32% | - |
| 27.05.2025 | 168,25 | 170,20 | 167,40 | 170,20 | 0,98% | - |
| 26.05.2025 | 167,30 | 169,05 | 167,30 | 168,55 | 0,84% | - |
| 23.05.2025 | 168,65 | 168,65 | 166,60 | 167,15 | -2,22% | - |
| 22.05.2025 | 167,05 | 170,95 | 166,90 | 170,95 | 1,42% | - |
| 21.05.2025 | 168,90 | 169,00 | 167,75 | 168,55 | -1,43% | - |
| 20.05.2025 | 171,25 | 171,95 | 170,90 | 171,00 | -0,84% | - |
| 19.05.2025 | 171,65 | 172,45 | 170,05 | 172,45 | -0,72% | - |
| 16.05.2025 | 168,90 | 173,70 | 168,90 | 173,70 | 2,30% | - |
| 15.05.2025 | 169,30 | 170,40 | 169,30 | 169,80 | -1,11% | - |
| 14.05.2025 | 167,60 | 171,70 | 166,05 | 171,70 | 2,20% | - |
| 13.05.2025 | 169,75 | 169,85 | 168,00 | 168,00 | -1,75% | 10,00 |
| 12.05.2025 | 162,20 | 172,60 | 162,20 | 171,00 | 6,41% | - |
| 09.05.2025 | 162,10 | 162,10 | 158,05 | 160,70 | -1,17% | - |
| 08.05.2025 | 158,90 | 162,70 | 158,90 | 162,60 | 2,33% | - |
| 07.05.2025 | 158,20 | 158,90 | 157,85 | 158,90 | 0,54% | - |
| 06.05.2025 | 158,55 | 158,55 | 157,35 | 158,05 | -0,94% | - |
| 05.05.2025 | 163,25 | 163,25 | 157,15 | 159,55 | -3,48% | - |
| 02.05.2025 | 160,55 | 165,30 | 160,55 | 165,30 | 1,29% | - |
| 30.04.2025 | 161,95 | 163,20 | 159,00 | 163,20 | 0,21% | 38,00 |
| 29.04.2025 | 162,60 | 163,50 | 162,35 | 162,85 | -0,15% | - |
| 28.04.2025 | 160,65 | 164,85 | 160,65 | 163,10 | 0,65% | - |
| 25.04.2025 | 165,40 | 165,40 | 160,90 | 162,05 | -2,32% | - |
| 24.04.2025 | 160,95 | 166,85 | 159,80 | 165,90 | 1,94% | - |
| 23.04.2025 | 156,65 | 163,80 | 156,65 | 162,75 | 0,34% | - |
| 22.04.2025 | 156,50 | 162,20 | 156,50 | 162,20 | -1,16% | - |
| 17.04.2025 | 164,50 | 164,95 | 164,00 | 164,10 | 0,46% | - |
| 16.04.2025 | 163,50 | 164,60 | 163,35 | 163,35 | -2,16% | - |
| 15.04.2025 | 166,40 | 167,80 | 166,40 | 166,95 | -0,18% | - |
| 14.04.2025 | 165,50 | 167,85 | 164,95 | 167,25 | 0,69% | - |
| 11.04.2025 | 164,95 | 166,65 | 160,85 | 166,10 | 0,73% | - |
| 10.04.2025 | 171,20 | 171,20 | 162,30 | 164,90 | -4,57% | - |
| 09.04.2025 | 155,15 | 172,80 | 155,15 | 172,80 | 8,27% | - |
| 08.04.2025 | 166,45 | 167,75 | 159,60 | 159,60 | -3,10% | - |
| 07.04.2025 | 161,05 | 167,10 | 159,35 | 164,70 | -1,08% | 50,00 |
| 04.04.2025 | 169,05 | 169,05 | 164,00 | 166,50 | -2,75% | - |
| 03.04.2025 | 178,40 | 178,40 | 168,65 | 171,20 | -7,53% | 8,00 |
| 02.04.2025 | 183,65 | 185,20 | 182,15 | 185,15 | 0,24% | - |
| 01.04.2025 | 181,30 | 184,70 | 181,30 | 184,70 | 1,48% | - |
| 31.03.2025 | 179,05 | 182,00 | 179,05 | 182,00 | 1,76% | - |
| 28.03.2025 | 182,25 | 182,25 | 178,85 | 178,85 | -1,89% | - |
| 27.03.2025 | 185,60 | 185,60 | 182,20 | 182,30 | -0,84% | - |
| 26.03.2025 | 182,40 | 184,95 | 182,40 | 183,85 | 0,79% | - |
| 25.03.2025 | 184,80 | 185,30 | 182,40 | 182,40 | -0,79% | 31,00 |
| 24.03.2025 | 179,05 | 183,85 | 179,05 | 183,85 | 3,23% | 2,00 |
| 21.03.2025 | 180,30 | 180,30 | 178,10 | 178,10 | -1,06% | 2,00 |
| 20.03.2025 | 180,55 | 182,80 | 180,00 | 180,00 | 0,00% | - |
| 19.03.2025 | 179,45 | 182,80 | 179,45 | 180,00 | 0,61% | - |
| 18.03.2025 | 179,85 | 180,75 | 178,90 | 178,90 | -0,67% | - |
| 17.03.2025 | 178,55 | 181,80 | 178,55 | 180,10 | 0,53% | - |
| 14.03.2025 | 175,00 | 180,40 | 175,00 | 179,15 | 2,11% | - |
| 13.03.2025 | 180,05 | 180,05 | 175,45 | 175,45 | -2,55% | - |
| 12.03.2025 | 180,05 | 181,45 | 180,05 | 180,05 | 0,00% | - |
| 11.03.2025 | 183,25 | 183,25 | 180,05 | 180,05 | -1,80% | - |
| 10.03.2025 | 188,70 | 188,70 | 180,90 | 183,35 | -3,68% | - |
| 07.03.2025 | 187,00 | 190,35 | 185,35 | 190,35 | 1,04% | 6,00 |
| 06.03.2025 | 188,70 | 189,45 | 187,60 | 188,40 | -0,50% | - |
| 05.03.2025 | 189,70 | 190,25 | 188,75 | 189,35 | -0,29% | - |