216,100€
-1,44%
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 | 218,00 | 219,55 | 214,15 | 217,55 | -0,78% | 3,00 |
| 19.12.2024 | 221,45 | 224,10 | 218,95 | 219,25 | -0,90% | - |
| 18.12.2024 | 221,70 | 228,80 | 220,95 | 221,25 | 0,16% | - |
| 17.12.2024 | 225,50 | 225,75 | 220,75 | 220,90 | -2,04% | - |
| 16.12.2024 | 226,75 | 228,05 | 225,15 | 225,50 | -0,64% | 17,00 |
| 13.12.2024 | 227,90 | 229,10 | 225,50 | 226,95 | -0,63% | - |
| 12.12.2024 | 227,35 | 229,35 | 226,40 | 228,40 | 0,68% | - |
| 11.12.2024 | 226,35 | 229,15 | 226,10 | 226,85 | 0,18% | - |
| 10.12.2024 | 227,70 | 228,10 | 224,95 | 226,45 | -0,53% | - |
| 09.12.2024 | 229,45 | 231,10 | 225,10 | 227,65 | -1,02% | - |
| 06.12.2024 | 230,75 | 232,55 | 228,95 | 230,00 | -0,33% | - |
| 05.12.2024 | 232,15 | 232,15 | 227,85 | 230,75 | -0,52% | - |
| 04.12.2024 | 234,55 | 234,55 | 230,30 | 231,95 | -1,13% | - |
| 03.12.2024 | 235,20 | 235,50 | 230,85 | 234,60 | -0,28% | 2,00 |
| 02.12.2024 | 235,25 | 236,85 | 232,25 | 235,25 | 0,02% | - |
| 29.11.2024 | 234,70 | 237,40 | 232,70 | 235,20 | 0,21% | - |
| 28.11.2024 | 233,75 | 235,10 | 233,75 | 234,70 | 0,41% | - |
| 27.11.2024 | 236,50 | 238,45 | 232,60 | 233,75 | -1,23% | 15,00 |
| 26.11.2024 | 235,60 | 236,95 | 232,85 | 236,65 | 0,19% | 2,00 |
| 25.11.2024 | 236,50 | 238,80 | 234,65 | 236,20 | -0,06% | 50,00 |
| 22.11.2024 | 233,50 | 237,15 | 233,50 | 236,35 | 0,96% | 16,00 |
| 21.11.2024 | 231,50 | 234,35 | 230,25 | 234,10 | 0,95% | 30,00 |
| 20.11.2024 | 224,90 | 235,70 | 224,90 | 231,90 | 3,16% | 4,00 |
| 19.11.2024 | 224,65 | 225,80 | 222,80 | 224,80 | -0,04% | 44,00 |
| 18.11.2024 | 223,35 | 225,25 | 222,55 | 224,90 | 0,67% | - |
| 15.11.2024 | 223,75 | 224,40 | 221,70 | 223,40 | -0,22% | - |
| 14.11.2024 | 225,60 | 227,55 | 222,50 | 223,90 | -0,73% | - |
| 13.11.2024 | 225,75 | 227,05 | 224,55 | 225,55 | 0,02% | 3,00 |
| 12.11.2024 | 226,65 | 227,65 | 225,45 | 225,50 | -0,40% | - |
| 11.11.2024 | 224,45 | 228,35 | 224,45 | 226,40 | 0,87% | 3,00 |
| 08.11.2024 | 221,70 | 226,30 | 221,70 | 224,45 | 1,31% | - |
| 07.11.2024 | 225,15 | 225,60 | 220,75 | 221,55 | -1,49% | - |
| 06.11.2024 | 216,20 | 232,70 | 216,20 | 224,90 | 5,69% | - |
| 05.11.2024 | 211,60 | 213,35 | 211,05 | 212,80 | 0,57% | - |
| 04.11.2024 | 211,65 | 213,60 | 210,20 | 211,60 | -0,02% | 25,00 |
| 01.11.2024 | 210,40 | 213,25 | 210,40 | 211,65 | 0,38% | - |
| 31.10.2024 | 210,80 | 213,30 | 207,90 | 210,85 | -0,05% | - |
| 30.10.2024 | 209,80 | 211,95 | 207,70 | 210,95 | 0,55% | 2,00 |
| 29.10.2024 | 209,85 | 212,45 | 208,65 | 209,80 | -0,02% | - |
| 28.10.2024 | 210,30 | 211,25 | 208,60 | 209,85 | -0,21% | 5,00 |
| 25.10.2024 | 209,75 | 211,50 | 209,15 | 210,30 | 0,26% | - |
| 24.10.2024 | 212,10 | 212,85 | 209,60 | 209,75 | -0,83% | - |
| 23.10.2024 | 200,68 | 214,55 | 200,68 | 211,50 | 1,05% | - |
| 22.10.2024 | 202,50 | 213,10 | 200,35 | 209,30 | 3,43% | - |
| 21.10.2024 | 202,40 | 203,15 | 201,25 | 202,35 | -0,37% | - |
| 18.10.2024 | 203,50 | 204,05 | 202,15 | 203,10 | -0,27% | - |
| 17.10.2024 | 204,15 | 207,05 | 203,00 | 203,65 | -0,34% | - |
| 16.10.2024 | 202,75 | 205,25 | 202,00 | 204,35 | 0,81% | - |
| 15.10.2024 | 201,85 | 204,60 | 201,20 | 202,70 | 0,42% | - |
| 14.10.2024 | 199,30 | 202,50 | 197,08 | 201,85 | 1,34% | - |
| 11.10.2024 | 197,75 | 199,80 | 197,15 | 199,18 | 0,64% | - |
| 10.10.2024 | 197,70 | 198,20 | 196,08 | 197,90 | 0,09% | - |
| 09.10.2024 | 196,10 | 198,98 | 195,85 | 197,73 | 0,74% | - |
| 08.10.2024 | 194,40 | 196,75 | 192,43 | 196,27 | 0,85% | - |
| 07.10.2024 | 194,43 | 196,27 | 192,98 | 194,63 | -0,03% | - |
| 04.10.2024 | 192,20 | 194,93 | 192,13 | 194,68 | 1,42% | - |
| 03.10.2024 | 192,70 | 193,65 | 190,58 | 191,95 | -0,31% | - |
| 02.10.2024 | 194,52 | 194,93 | 192,33 | 192,55 | -0,91% | - |
| 01.10.2024 | 193,45 | 195,73 | 193,05 | 194,33 | 0,35% | - |
| 30.09.2024 | 193,10 | 193,77 | 191,35 | 193,65 | 0,30% | - |
| 27.09.2024 | 192,23 | 193,73 | 191,58 | 193,08 | 0,63% | - |
| 26.09.2024 | 192,55 | 194,05 | 191,30 | 191,88 | -0,40% | - |
| 25.09.2024 | 192,40 | 192,77 | 191,00 | 192,65 | -0,05% | - |
| 24.09.2024 | 193,05 | 193,77 | 192,05 | 192,75 | -0,16% | - |
| 23.09.2024 | 190,52 | 193,63 | 190,52 | 193,05 | 1,10% | - |
| 20.09.2024 | 193,20 | 193,43 | 190,40 | 190,95 | -1,09% | - |
| 19.09.2024 | 191,00 | 193,45 | 191,00 | 193,05 | 0,95% | - |
| 18.09.2024 | 191,85 | 192,98 | 190,08 | 191,23 | -0,21% | - |
| 17.09.2024 | 192,75 | 194,18 | 191,50 | 191,63 | -0,87% | - |
| 16.09.2024 | 189,58 | 195,30 | 187,88 | 193,30 | 1,90% | - |
| 13.09.2024 | 188,02 | 191,20 | 187,35 | 189,70 | 0,76% | - |
| 12.09.2024 | 185,95 | 188,40 | 184,90 | 188,27 | 1,37% | - |
| 11.09.2024 | 186,08 | 186,08 | 181,52 | 185,73 | -0,19% | - |
| 10.09.2024 | 185,35 | 186,25 | 184,45 | 186,08 | 0,45% | - |
| 09.09.2024 | 181,93 | 185,48 | 181,93 | 185,25 | 1,90% | 32,00 |
| 06.09.2024 | 183,58 | 185,90 | 181,43 | 181,80 | -0,86% | - |
| 05.09.2024 | 184,58 | 185,05 | 181,20 | 183,38 | -0,74% | - |
| 04.09.2024 | 186,60 | 187,40 | 184,45 | 184,75 | -0,66% | - |
| 03.09.2024 | 189,63 | 189,88 | 185,83 | 185,98 | -1,92% | - |
| 02.09.2024 | 189,23 | 189,65 | 188,80 | 189,63 | -0,16% | 2,00 |
| 30.08.2024 | 186,80 | 190,08 | 186,33 | 189,93 | 1,67% | - |
| 29.08.2024 | 184,43 | 186,80 | 183,35 | 186,80 | 1,21% | - |
| 28.08.2024 | 183,23 | 185,68 | 182,75 | 184,58 | 0,74% | - |
| 27.08.2024 | 183,15 | 185,13 | 182,50 | 183,23 | 0,15% | - |
| 26.08.2024 | 182,15 | 184,90 | 181,73 | 182,95 | 0,43% | - |
| 23.08.2024 | 181,80 | 182,80 | 180,45 | 182,18 | 0,19% | - |
| 22.08.2024 | 180,35 | 181,90 | 178,52 | 181,83 | 0,87% | - |
| 21.08.2024 | 176,77 | 180,27 | 176,50 | 180,25 | 1,82% | - |
| 20.08.2024 | 177,73 | 178,15 | 176,00 | 177,02 | -0,28% | - |
| 19.08.2024 | 178,15 | 179,52 | 177,20 | 177,52 | -0,39% | 2,00 |
| 16.08.2024 | 178,43 | 178,73 | 176,38 | 178,23 | 0,03% | - |
| 15.08.2024 | 176,48 | 181,10 | 176,48 | 178,18 | 0,89% | - |
| 14.08.2024 | 176,83 | 177,50 | 175,45 | 176,60 | -0,16% | - |
| 13.08.2024 | 176,88 | 179,05 | 175,38 | 176,88 | 0,08% | - |
| 12.08.2024 | 177,77 | 178,60 | 176,45 | 176,73 | -0,67% | - |
| 09.08.2024 | 180,25 | 180,88 | 177,40 | 177,93 | -1,24% | 3,00 |
| 08.08.2024 | 177,08 | 180,90 | 176,00 | 180,15 | 1,74% | - |
| 07.08.2024 | 179,90 | 182,43 | 176,58 | 177,08 | -1,63% | - |
| 06.08.2024 | 175,05 | 181,75 | 174,13 | 180,00 | 2,90% | - |
| 05.08.2024 | 179,50 | 179,50 | 172,65 | 174,93 | -2,78% | 2,00 |