218,500€
-0,88%
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 | 216,40 | 218,70 | 215,60 | 216,90 | -0,78% | 26,00 |
| 19.12.2024 | 220,10 | 220,10 | 218,60 | 218,60 | -1,13% | - |
| 18.12.2024 | 221,50 | 226,40 | 221,10 | 221,10 | -0,27% | 300,00 |
| 17.12.2024 | 223,60 | 223,60 | 221,60 | 221,70 | -1,38% | - |
| 16.12.2024 | 225,00 | 225,60 | 224,80 | 224,80 | -0,49% | - |
| 13.12.2024 | 226,90 | 226,90 | 225,20 | 225,90 | -1,01% | - |
| 12.12.2024 | 225,10 | 228,20 | 225,10 | 228,20 | 0,84% | - |
| 11.12.2024 | 225,10 | 227,60 | 225,10 | 226,30 | 0,22% | - |
| 10.12.2024 | 225,30 | 226,70 | 225,10 | 225,80 | -0,35% | - |
| 09.12.2024 | 228,50 | 230,20 | 225,30 | 226,60 | -1,05% | - |
| 06.12.2024 | 229,30 | 230,40 | 229,00 | 229,00 | -0,52% | 20,00 |
| 05.12.2024 | 230,30 | 231,20 | 227,80 | 230,20 | -0,43% | - |
| 04.12.2024 | 231,00 | 231,50 | 230,00 | 231,20 | -0,43% | - |
| 03.12.2024 | 231,50 | 232,40 | 230,90 | 232,20 | 0,26% | - |
| 02.12.2024 | 233,80 | 233,80 | 231,60 | 231,60 | -0,60% | - |
| 29.11.2024 | 232,60 | 233,00 | 232,10 | 233,00 | 0,09% | - |
| 28.11.2024 | 232,50 | 233,00 | 232,50 | 232,80 | 0,39% | - |
| 27.11.2024 | 234,50 | 234,50 | 231,30 | 231,90 | -1,24% | - |
| 26.11.2024 | 233,80 | 235,00 | 232,20 | 234,80 | -0,04% | - |
| 25.11.2024 | 234,20 | 236,70 | 234,10 | 234,90 | -0,17% | - |
| 22.11.2024 | 232,30 | 235,60 | 232,30 | 235,30 | 0,77% | - |
| 21.11.2024 | 231,45 | 233,75 | 229,40 | 233,50 | 1,21% | - |
| 20.11.2024 | 223,50 | 230,70 | 223,50 | 230,70 | 2,95% | - |
| 19.11.2024 | 222,70 | 224,20 | 221,20 | 224,10 | 0,22% | 15,00 |
| 18.11.2024 | 221,60 | 223,60 | 221,60 | 223,60 | 0,49% | - |
| 15.11.2024 | 220,20 | 222,60 | 220,20 | 222,50 | 0,00% | - |
| 14.11.2024 | 223,50 | 229,20 | 221,50 | 222,50 | -0,89% | 6,00 |
| 13.11.2024 | 223,10 | 225,20 | 223,10 | 224,50 | -0,09% | - |
| 12.11.2024 | 224,70 | 225,50 | 224,50 | 224,70 | -0,40% | - |
| 11.11.2024 | 222,60 | 228,50 | 222,60 | 225,60 | 0,94% | 20,00 |
| 08.11.2024 | 220,10 | 225,10 | 220,10 | 223,50 | 1,18% | - |
| 07.11.2024 | 222,90 | 227,30 | 220,70 | 220,90 | -1,43% | 27,00 |
| 06.11.2024 | 218,60 | 224,60 | 218,60 | 224,10 | 6,01% | - |
| 05.11.2024 | 209,70 | 211,70 | 209,70 | 211,40 | 0,52% | - |
| 04.11.2024 | 209,10 | 210,30 | 209,10 | 210,30 | 0,00% | - |
| 01.11.2024 | 208,40 | 211,50 | 208,40 | 210,30 | 0,81% | - |
| 31.10.2024 | 207,60 | 211,10 | 207,60 | 208,60 | -0,10% | - |
| 30.10.2024 | 206,40 | 210,10 | 206,40 | 208,80 | 0,77% | - |
| 29.10.2024 | 208,10 | 208,70 | 207,20 | 207,20 | -0,62% | - |
| 28.10.2024 | 208,10 | 209,90 | 208,10 | 208,50 | 0,10% | - |
| 25.10.2024 | 208,10 | 209,60 | 208,10 | 208,30 | -0,57% | - |
| 24.10.2024 | 209,60 | 211,00 | 209,30 | 209,50 | -0,57% | - |
| 23.10.2024 | 204,60 | 212,40 | 204,60 | 210,70 | 5,19% | - |
| 22.10.2024 | 200,20 | 202,20 | 199,45 | 200,30 | -0,55% | - |
| 21.10.2024 | 200,60 | 201,90 | 200,40 | 201,40 | 0,00% | - |
| 18.10.2024 | 201,20 | 202,20 | 201,20 | 201,40 | -0,69% | - |
| 17.10.2024 | 202,10 | 202,80 | 202,00 | 202,80 | -0,25% | - |
| 16.10.2024 | 200,00 | 203,40 | 200,00 | 203,30 | 0,64% | - |
| 15.10.2024 | 200,20 | 203,00 | 200,20 | 202,00 | 0,80% | - |
| 14.10.2024 | 197,40 | 200,40 | 197,40 | 200,40 | 1,29% | - |
| 11.10.2024 | 195,75 | 198,45 | 195,75 | 197,85 | 0,43% | - |
| 10.10.2024 | 195,10 | 197,00 | 194,80 | 197,00 | 0,23% | - |
| 09.10.2024 | 194,10 | 197,45 | 194,10 | 196,55 | 0,56% | - |
| 08.10.2024 | 192,30 | 195,45 | 191,65 | 195,45 | 0,70% | - |
| 07.10.2024 | 192,45 | 194,10 | 192,30 | 194,10 | 0,36% | - |
| 04.10.2024 | 190,55 | 193,40 | 190,55 | 193,40 | 1,28% | - |
| 03.10.2024 | 190,75 | 192,20 | 190,20 | 190,95 | -0,31% | - |
| 02.10.2024 | 192,10 | 193,05 | 191,55 | 191,55 | -0,98% | - |
| 01.10.2024 | 191,30 | 193,65 | 191,30 | 193,45 | 0,62% | - |
| 30.09.2024 | 191,20 | 192,25 | 190,15 | 192,25 | 0,05% | - |
| 27.09.2024 | 190,75 | 192,15 | 190,75 | 192,15 | 0,68% | - |
| 26.09.2024 | 191,00 | 191,60 | 190,50 | 190,85 | -0,03% | - |
| 25.09.2024 | 189,70 | 191,15 | 189,70 | 190,90 | -0,39% | - |
| 24.09.2024 | 191,00 | 191,65 | 190,70 | 191,65 | -0,18% | - |
| 23.09.2024 | 189,55 | 192,00 | 189,55 | 192,00 | 0,89% | - |
| 20.09.2024 | 191,15 | 191,15 | 189,40 | 190,30 | -0,68% | - |
| 19.09.2024 | 190,00 | 194,50 | 189,95 | 191,60 | 0,92% | 20,00 |
| 18.09.2024 | 190,10 | 190,80 | 189,40 | 189,85 | -0,39% | - |
| 17.09.2024 | 190,80 | 192,55 | 190,60 | 190,60 | -0,83% | - |
| 16.09.2024 | 186,40 | 192,20 | 186,40 | 192,20 | 1,85% | - |
| 13.09.2024 | 186,15 | 189,80 | 186,10 | 188,70 | 0,75% | - |
| 12.09.2024 | 184,40 | 187,30 | 184,25 | 187,30 | 1,68% | - |
| 11.09.2024 | 182,95 | 184,20 | 181,85 | 184,20 | -0,43% | - |
| 10.09.2024 | 183,00 | 185,00 | 183,00 | 185,00 | 0,52% | - |
| 09.09.2024 | 180,90 | 184,05 | 180,90 | 184,05 | 2,00% | - |
| 06.09.2024 | 181,80 | 183,80 | 180,45 | 180,45 | -0,85% | - |
| 05.09.2024 | 182,65 | 182,95 | 180,20 | 182,00 | -0,82% | - |
| 04.09.2024 | 184,55 | 185,60 | 183,50 | 183,50 | -0,76% | 8,00 |
| 03.09.2024 | 187,30 | 188,40 | 184,90 | 184,90 | -1,52% | - |
| 02.09.2024 | 188,10 | 190,85 | 187,45 | 187,75 | -0,56% | 30,00 |
| 30.08.2024 | 184,90 | 188,80 | 184,90 | 188,80 | 2,00% | - |
| 29.08.2024 | 182,80 | 185,35 | 182,80 | 185,10 | 0,82% | - |
| 28.08.2024 | 182,05 | 184,20 | 182,05 | 183,60 | 0,88% | - |
| 27.08.2024 | 181,15 | 182,25 | 181,15 | 182,00 | -0,05% | - |
| 26.08.2024 | 180,40 | 184,45 | 180,40 | 182,10 | 0,36% | 10,00 |
| 23.08.2024 | 179,90 | 181,45 | 179,90 | 181,45 | 0,50% | 19,00 |
| 22.08.2024 | 178,60 | 180,60 | 178,60 | 180,55 | 0,92% | - |
| 21.08.2024 | 175,25 | 178,95 | 175,25 | 178,90 | 1,82% | - |
| 20.08.2024 | 176,05 | 176,60 | 175,70 | 175,70 | -0,40% | - |
| 19.08.2024 | 176,10 | 178,30 | 176,10 | 176,40 | -0,37% | - |
| 16.08.2024 | 176,85 | 177,10 | 176,05 | 177,05 | -0,20% | - |
| 15.08.2024 | 175,10 | 178,60 | 175,10 | 177,40 | 1,08% | - |
| 14.08.2024 | 175,25 | 175,60 | 174,25 | 175,50 | 0,00% | - |
| 13.08.2024 | 175,20 | 176,65 | 175,15 | 175,50 | -0,14% | - |
| 12.08.2024 | 175,90 | 176,95 | 175,60 | 175,75 | -0,45% | - |
| 09.08.2024 | 178,30 | 178,30 | 176,55 | 176,55 | -1,51% | - |
| 08.08.2024 | 174,85 | 179,25 | 174,85 | 179,25 | 1,90% | - |
| 07.08.2024 | 179,60 | 180,70 | 175,90 | 175,90 | -1,87% | - |
| 06.08.2024 | 174,95 | 180,00 | 174,95 | 179,25 | 3,25% | - |
| 05.08.2024 | 175,75 | 175,75 | 171,95 | 173,60 | -2,91% | - |