202,700€
0,37%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 202,35 | 206,40 | 201,90 | 202,80 | 0,42% | - |
| 05.02.2025 | 203,00 | 204,45 | 201,33 | 201,95 | -0,32% | - |
| 04.02.2025 | 205,30 | 205,30 | 201,45 | 202,60 | -1,34% | - |
| 03.02.2025 | 203,00 | 206,95 | 202,60 | 205,35 | 0,27% | - |
| 31.01.2025 | 206,20 | 208,00 | 203,80 | 204,80 | -0,44% | - |
| 30.01.2025 | 206,45 | 208,00 | 203,65 | 205,70 | -0,46% | 3,00 |
| 29.01.2025 | 218,60 | 222,25 | 203,95 | 206,65 | -9,66% | 15,00 |
| 28.01.2025 | 229,00 | 230,75 | 227,05 | 228,75 | 0,13% | - |
| 27.01.2025 | 228,80 | 230,10 | 226,25 | 228,45 | -0,11% | - |
| 24.01.2025 | 229,70 | 229,70 | 226,45 | 228,70 | -0,35% | - |
| 23.01.2025 | 230,35 | 232,30 | 228,65 | 229,50 | -0,37% | - |
| 22.01.2025 | 232,15 | 235,75 | 229,75 | 230,35 | -0,97% | - |
| 21.01.2025 | 229,20 | 233,25 | 229,20 | 232,60 | 1,48% | 3,00 |
| 20.01.2025 | 230,90 | 231,05 | 228,85 | 229,20 | -0,82% | - |
| 17.01.2025 | 228,40 | 231,55 | 228,00 | 231,10 | 1,23% | - |
| 16.01.2025 | 228,60 | 234,00 | 227,00 | 228,30 | -0,15% | - |
| 15.01.2025 | 225,70 | 229,75 | 225,70 | 228,65 | 1,40% | 2,00 |
| 14.01.2025 | 225,20 | 226,70 | 224,30 | 225,50 | 0,02% | - |
| 13.01.2025 | 222,65 | 225,45 | 221,60 | 225,45 | 1,37% | - |
| 10.01.2025 | 221,60 | 224,70 | 220,30 | 222,40 | 0,38% | - |
| 09.01.2025 | 221,50 | 222,00 | 221,10 | 221,55 | 0,11% | - |
| 08.01.2025 | 218,55 | 221,30 | 217,50 | 221,30 | 1,47% | - |
| 07.01.2025 | 218,60 | 220,00 | 217,25 | 218,10 | -0,09% | - |
| 06.01.2025 | 219,10 | 220,40 | 217,10 | 218,30 | -0,46% | 5,00 |
| 03.01.2025 | 219,40 | 220,05 | 217,60 | 219,30 | -0,20% | - |
| 02.01.2025 | 217,05 | 220,20 | 217,05 | 219,75 | 2,19% | - |
| 30.12.2024 | 218,00 | 218,00 | 210,80 | 215,05 | -1,29% | - |
| 27.12.2024 | 218,20 | 220,35 | 217,20 | 217,85 | -0,25% | - |
| 23.12.2024 | 219,05 | 220,25 | 216,85 | 218,40 | 0,39% | - |
| 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% | - |