218,100€
-0,32%
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 | 219,50 | 214,20 | 218,55 | -0,30% | 11,00 |
| 19.12.2024 | 221,40 | 224,80 | 219,00 | 219,20 | -0,81% | 20,00 |
| 18.12.2024 | 223,15 | 230,30 | 221,00 | 221,00 | -0,36% | 100,00 |
| 17.12.2024 | 225,25 | 225,50 | 220,60 | 221,80 | -1,66% | - |
| 16.12.2024 | 226,65 | 228,90 | 224,90 | 225,55 | -0,57% | - |
| 13.12.2024 | 228,55 | 228,95 | 225,60 | 226,85 | -0,68% | 8,00 |
| 12.12.2024 | 226,65 | 229,35 | 226,10 | 228,40 | 0,42% | - |
| 11.12.2024 | 226,55 | 229,15 | 225,45 | 227,45 | 0,46% | - |
| 10.12.2024 | 226,95 | 229,90 | 224,20 | 226,40 | -0,40% | 34,00 |
| 09.12.2024 | 230,05 | 232,65 | 224,65 | 227,30 | -1,09% | - |
| 06.12.2024 | 230,95 | 232,15 | 228,85 | 229,80 | -0,39% | - |
| 05.12.2024 | 232,00 | 232,00 | 228,35 | 230,70 | -0,65% | - |
| 04.12.2024 | 232,70 | 234,00 | 230,00 | 232,20 | -0,04% | - |
| 03.12.2024 | 233,10 | 233,60 | 229,85 | 232,30 | -0,34% | - |
| 02.12.2024 | 235,95 | 236,85 | 232,15 | 233,10 | -0,75% | 933,00 |
| 29.11.2024 | 234,45 | 236,00 | 232,05 | 234,85 | 0,06% | - |
| 28.11.2024 | 234,40 | 234,80 | 234,20 | 234,70 | 0,41% | - |
| 27.11.2024 | 236,80 | 237,65 | 232,60 | 233,75 | -1,23% | - |
| 26.11.2024 | 236,15 | 236,85 | 232,55 | 236,65 | 0,40% | 1.448,00 |
| 25.11.2024 | 236,40 | 238,70 | 234,70 | 235,70 | -0,32% | 60,00 |
| 22.11.2024 | 234,45 | 237,55 | 233,95 | 236,45 | 1,07% | 300,00 |
| 21.11.2024 | 231,40 | 234,20 | 229,35 | 233,95 | 0,99% | - |
| 20.11.2024 | 225,65 | 236,30 | 224,95 | 231,65 | 3,00% | - |
| 19.11.2024 | 224,85 | 225,80 | 222,70 | 224,90 | 0,04% | - |
| 18.11.2024 | 223,85 | 225,15 | 222,60 | 224,80 | 0,38% | - |
| 15.11.2024 | 222,30 | 224,25 | 221,70 | 223,95 | 0,00% | - |
| 14.11.2024 | 225,65 | 227,25 | 222,65 | 223,95 | -0,69% | - |
| 13.11.2024 | 225,25 | 226,95 | 223,70 | 225,50 | -0,11% | - |
| 12.11.2024 | 226,95 | 227,90 | 225,45 | 225,75 | -0,42% | 100,00 |
| 11.11.2024 | 223,10 | 228,35 | 223,10 | 226,70 | 1,05% | - |
| 08.11.2024 | 222,25 | 226,30 | 221,90 | 224,35 | 1,20% | 14,00 |
| 07.11.2024 | 225,20 | 225,30 | 219,95 | 221,70 | -1,55% | 68,00 |
| 06.11.2024 | 220,45 | 232,25 | 220,45 | 225,20 | 5,83% | 190,00 |
| 05.11.2024 | 211,80 | 214,15 | 211,05 | 212,80 | 0,54% | - |
| 04.11.2024 | 211,15 | 213,20 | 210,25 | 211,65 | -0,26% | - |
| 01.11.2024 | 210,65 | 218,35 | 210,55 | 212,20 | 0,86% | - |
| 31.10.2024 | 210,10 | 214,85 | 209,10 | 210,40 | 0,12% | - |
| 30.10.2024 | 208,80 | 214,35 | 207,80 | 210,15 | -0,17% | - |
| 29.10.2024 | 210,45 | 211,90 | 208,65 | 210,50 | 0,65% | - |
| 28.10.2024 | 209,75 | 211,25 | 208,60 | 209,15 | 0,00% | 250,00 |
| 25.10.2024 | 210,15 | 211,35 | 209,15 | 209,15 | -0,43% | 150,00 |
| 24.10.2024 | 211,60 | 212,80 | 209,75 | 210,05 | -0,87% | - |
| 23.10.2024 | 206,60 | 215,10 | 204,20 | 211,90 | 5,55% | - |
| 22.10.2024 | 200,70 | 203,30 | 200,35 | 200,75 | -0,89% | - |
| 21.10.2024 | 202,60 | 203,20 | 199,15 | 202,55 | 0,02% | - |
| 18.10.2024 | 203,25 | 203,95 | 202,20 | 202,50 | -0,52% | 80,00 |
| 17.10.2024 | 204,05 | 205,90 | 203,00 | 203,55 | -0,32% | - |
| 16.10.2024 | 202,55 | 205,25 | 201,20 | 204,20 | 0,64% | - |
| 15.10.2024 | 202,15 | 204,45 | 201,20 | 202,90 | 0,55% | - |
| 14.10.2024 | 199,43 | 201,80 | 198,20 | 201,80 | 1,31% | 35,00 |
| 11.10.2024 | 197,70 | 200,27 | 197,15 | 199,20 | 0,73% | - |
| 10.10.2024 | 197,10 | 198,18 | 195,80 | 197,75 | 0,00% | - |
| 09.10.2024 | 196,02 | 199,00 | 195,85 | 197,75 | 0,76% | - |
| 08.10.2024 | 194,25 | 196,70 | 192,38 | 196,25 | 0,80% | - |
| 07.10.2024 | 194,38 | 196,43 | 192,40 | 194,70 | 0,10% | 8,00 |
| 04.10.2024 | 192,35 | 195,10 | 192,13 | 194,50 | 1,37% | 210,00 |
| 03.10.2024 | 192,68 | 193,58 | 190,05 | 191,88 | -0,40% | - |
| 02.10.2024 | 194,08 | 194,80 | 192,00 | 192,65 | -0,98% | - |
| 01.10.2024 | 193,23 | 195,70 | 192,98 | 194,55 | 0,58% | - |
| 30.09.2024 | 193,08 | 193,73 | 191,35 | 193,43 | 0,14% | - |
| 27.09.2024 | 192,63 | 193,60 | 189,40 | 193,15 | 0,48% | - |
| 26.09.2024 | 192,90 | 194,05 | 191,33 | 192,23 | -0,18% | - |
| 25.09.2024 | 191,60 | 192,60 | 191,00 | 192,58 | -0,01% | - |
| 24.09.2024 | 192,95 | 194,40 | 191,55 | 192,60 | -0,19% | - |
| 23.09.2024 | 191,23 | 194,00 | 190,83 | 192,98 | 1,19% | - |
| 20.09.2024 | 193,08 | 193,43 | 190,02 | 190,70 | -1,31% | - |
| 19.09.2024 | 191,95 | 193,60 | 191,63 | 193,23 | 1,05% | - |
| 18.09.2024 | 191,98 | 192,85 | 189,38 | 191,23 | -0,25% | - |
| 17.09.2024 | 192,70 | 194,15 | 191,50 | 191,70 | -0,63% | - |
| 16.09.2024 | 188,33 | 195,30 | 187,93 | 192,93 | 1,66% | - |
| 13.09.2024 | 187,98 | 191,18 | 187,35 | 189,77 | 0,77% | - |
| 12.09.2024 | 186,27 | 188,45 | 184,85 | 188,33 | 1,32% | - |
| 11.09.2024 | 184,83 | 185,88 | 181,52 | 185,88 | -0,09% | - |
| 10.09.2024 | 184,95 | 186,20 | 184,50 | 186,05 | 0,39% | - |
| 09.09.2024 | 182,68 | 185,33 | 182,68 | 185,33 | 1,77% | - |
| 06.09.2024 | 183,08 | 185,85 | 181,52 | 182,10 | -0,84% | - |
| 05.09.2024 | 184,55 | 184,90 | 180,60 | 183,65 | -0,56% | - |
| 04.09.2024 | 186,10 | 187,98 | 184,33 | 184,68 | -1,02% | - |
| 03.09.2024 | 189,23 | 189,73 | 185,85 | 186,58 | -1,47% | - |
| 02.09.2024 | 189,60 | 189,60 | 188,85 | 189,35 | -0,16% | 95,00 |
| 30.08.2024 | 186,77 | 190,02 | 186,52 | 189,65 | 2,04% | - |
| 29.08.2024 | 184,65 | 186,75 | 184,60 | 185,85 | 0,66% | - |
| 28.08.2024 | 183,90 | 185,60 | 183,70 | 184,63 | 0,79% | - |
| 27.08.2024 | 183,00 | 184,30 | 182,50 | 183,18 | 0,01% | - |
| 26.08.2024 | 182,23 | 184,90 | 182,18 | 183,15 | 0,54% | - |
| 23.08.2024 | 181,73 | 182,93 | 180,75 | 182,18 | 0,21% | - |
| 22.08.2024 | 180,43 | 181,85 | 180,10 | 181,80 | 0,87% | - |
| 21.08.2024 | 177,08 | 180,23 | 177,00 | 180,23 | 1,92% | - |
| 20.08.2024 | 177,85 | 178,27 | 176,70 | 176,83 | -0,51% | - |
| 19.08.2024 | 177,93 | 179,52 | 177,20 | 177,73 | -0,36% | - |
| 16.08.2024 | 178,60 | 178,65 | 176,38 | 178,38 | 0,04% | - |
| 15.08.2024 | 176,95 | 181,02 | 176,80 | 178,30 | 1,03% | - |
| 14.08.2024 | 177,00 | 177,23 | 175,50 | 176,48 | -0,21% | - |
| 13.08.2024 | 177,05 | 179,05 | 175,43 | 176,85 | 0,03% | - |
| 12.08.2024 | 177,75 | 178,52 | 176,50 | 176,80 | -0,52% | - |
| 09.08.2024 | 180,23 | 181,55 | 177,45 | 177,73 | -1,39% | - |
| 08.08.2024 | 176,55 | 180,58 | 176,00 | 180,23 | 1,76% | - |
| 07.08.2024 | 181,38 | 182,75 | 176,80 | 177,10 | -1,64% | - |
| 06.08.2024 | 176,77 | 181,55 | 174,60 | 180,05 | 2,96% | - |
| 05.08.2024 | 178,08 | 178,58 | 172,88 | 174,88 | -2,94% | 102,00 |