191,750€
-1,44%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 195,20 | 195,33 | 189,63 | 191,75 | -1,64% | 420,00 |
| 05.03.2026 | 199,85 | 200,33 | 193,70 | 194,95 | -2,43% | - |
| 04.03.2026 | 198,38 | 201,00 | 196,77 | 199,80 | 0,29% | - |
| 03.03.2026 | 196,45 | 200,80 | 193,48 | 199,23 | 0,72% | - |
| 02.03.2026 | 195,45 | 198,73 | 193,20 | 197,80 | 0,84% | 1.885,00 |
| 27.02.2026 | 195,40 | 196,48 | 192,10 | 196,15 | 0,03% | - |
| 26.02.2026 | 194,95 | 197,18 | 194,95 | 196,10 | 0,23% | - |
| 25.02.2026 | 193,90 | 196,00 | 189,65 | 195,65 | 0,73% | - |
| 24.02.2026 | 191,80 | 194,93 | 191,20 | 194,23 | 1,70% | - |
| 23.02.2026 | 185,52 | 191,27 | 185,25 | 190,98 | -5,13% | 1.025,00 |
| 20.02.2026 | 203,55 | 204,90 | 199,93 | 201,30 | -0,86% | - |
| 19.02.2026 | 202,75 | 205,00 | 200,50 | 203,05 | 0,17% | - |
| 18.02.2026 | 203,10 | 205,50 | 200,90 | 202,70 | -0,07% | - |
| 17.02.2026 | 207,45 | 208,45 | 202,75 | 202,85 | -2,50% | - |
| 16.02.2026 | 207,90 | 208,90 | 207,60 | 208,05 | 0,31% | - |
| 13.02.2026 | 206,30 | 208,90 | 205,50 | 207,40 | 0,68% | - |
| 12.02.2026 | 206,70 | 209,90 | 205,15 | 206,00 | 0,39% | - |
| 11.02.2026 | 203,35 | 207,70 | 201,55 | 205,20 | 0,93% | - |
| 10.02.2026 | 200,43 | 203,35 | 199,00 | 203,30 | 1,46% | - |
| 09.02.2026 | 201,80 | 202,10 | 197,93 | 200,38 | -0,88% | - |
| 06.02.2026 | 196,45 | 202,80 | 196,30 | 202,15 | 2,73% | - |
| 05.02.2026 | 197,10 | 197,48 | 193,35 | 196,77 | -0,28% | - |
| 04.02.2026 | 190,15 | 198,35 | 189,85 | 197,33 | 4,05% | - |
| 03.02.2026 | 189,55 | 193,20 | 188,55 | 189,65 | -0,08% | - |
| 02.02.2026 | 186,08 | 190,65 | 185,88 | 189,80 | 1,01% | - |
| 30.01.2026 | 183,40 | 189,13 | 182,98 | 187,90 | 2,05% | - |
| 29.01.2026 | 181,50 | 186,40 | 181,38 | 184,13 | 1,08% | 2.730,00 |
| 28.01.2026 | 182,55 | 192,88 | 180,73 | 182,15 | -2,04% | - |
| 27.01.2026 | 186,63 | 189,25 | 182,10 | 185,95 | -0,42% | - |
| 26.01.2026 | 188,08 | 190,70 | 186,68 | 186,73 | -1,80% | 3.980,00 |
| 23.01.2026 | 186,38 | 192,95 | 183,90 | 190,15 | 2,40% | - |
| 22.01.2026 | 188,38 | 189,23 | 185,38 | 185,70 | -1,33% | - |
| 21.01.2026 | 185,35 | 190,27 | 184,45 | 188,20 | 1,87% | - |
| 20.01.2026 | 187,48 | 187,90 | 184,75 | 184,75 | -2,02% | - |
| 19.01.2026 | 188,80 | 189,60 | 188,50 | 188,55 | -1,24% | - |
| 16.01.2026 | 191,50 | 191,63 | 189,23 | 190,93 | -0,18% | - |
| 15.01.2026 | 188,90 | 192,75 | 188,75 | 191,27 | 1,23% | - |
| 14.01.2026 | 187,33 | 190,18 | 186,77 | 188,95 | 0,61% | - |
| 13.01.2026 | 186,18 | 188,08 | 185,05 | 187,80 | 0,87% | - |
| 12.01.2026 | 187,18 | 189,33 | 184,43 | 186,18 | -1,02% | 486,00 |
| 09.01.2026 | 183,65 | 188,60 | 183,30 | 188,10 | 2,76% | - |
| 08.01.2026 | 176,52 | 184,40 | 176,40 | 183,05 | 3,36% | - |
| 07.01.2026 | 181,10 | 183,00 | 175,08 | 177,10 | -2,07% | - |
| 06.01.2026 | 179,93 | 183,10 | 179,63 | 180,85 | 0,67% | - |
| 05.01.2026 | 180,38 | 180,95 | 178,45 | 179,65 | 0,22% | - |
| 02.01.2026 | 175,58 | 180,40 | 174,85 | 179,25 | 1,93% | - |
| 30.12.2025 | 177,18 | 177,50 | 175,85 | 175,85 | -0,79% | - |
| 29.12.2025 | 177,43 | 177,77 | 175,48 | 177,25 | 0,68% | - |
| 23.12.2025 | 174,77 | 176,18 | 174,55 | 176,05 | 0,37% | - |
| 22.12.2025 | 173,27 | 176,38 | 171,10 | 175,40 | 1,20% | - |
| 19.12.2025 | 173,68 | 174,38 | 171,90 | 173,33 | -0,17% | - |
| 18.12.2025 | 172,23 | 174,38 | 171,45 | 173,63 | 0,45% | - |
| 17.12.2025 | 173,93 | 174,27 | 170,55 | 172,85 | 1,02% | 20,00 |
| 16.12.2025 | 173,58 | 174,83 | 171,10 | 171,10 | -1,77% | - |
| 15.12.2025 | 174,23 | 174,43 | 174,08 | 174,18 | -0,39% | - |
| 12.12.2025 | 175,27 | 175,52 | 174,10 | 174,85 | 0,52% | - |
| 11.12.2025 | 172,68 | 174,80 | 168,90 | 173,95 | 0,99% | - |
| 10.12.2025 | 166,33 | 173,77 | 165,88 | 172,25 | 3,83% | - |
| 09.12.2025 | 169,02 | 171,70 | 165,90 | 165,90 | -1,79% | - |
| 08.12.2025 | 170,25 | 171,80 | 168,60 | 168,93 | -1,10% | - |
| 05.12.2025 | 168,75 | 171,80 | 167,00 | 170,80 | 1,70% | - |
| 04.12.2025 | 170,10 | 171,05 | 167,95 | 167,95 | -0,74% | - |
| 03.12.2025 | 165,65 | 170,02 | 164,20 | 169,20 | -1,31% | - |
| 02.12.2025 | 174,88 | 175,48 | 164,70 | 171,45 | -2,00% | - |
| 01.12.2025 | 175,10 | 177,15 | 174,08 | 174,95 | -0,23% | - |
| 28.11.2025 | 175,83 | 184,85 | 168,98 | 175,35 | -0,06% | - |
| 27.11.2025 | 175,13 | 175,80 | 175,10 | 175,45 | 0,23% | - |
| 26.11.2025 | 174,18 | 176,10 | 173,05 | 175,05 | 1,10% | - |
| 25.11.2025 | 171,08 | 174,35 | 170,20 | 173,15 | 1,41% | - |
| 24.11.2025 | 171,48 | 174,63 | 169,15 | 170,75 | 2,51% | - |
| 21.11.2025 | 166,63 | 166,65 | 166,58 | 166,58 | -1,54% | - |
| 20.11.2025 | 169,75 | 170,65 | 166,25 | 169,18 | 0,77% | - |
| 19.11.2025 | 169,65 | 171,30 | 167,13 | 167,88 | -1,22% | - |
| 18.11.2025 | 168,70 | 170,70 | 167,95 | 169,95 | -0,12% | - |
| 17.11.2025 | 170,05 | 170,15 | 170,05 | 170,15 | 0,35% | - |
| 14.11.2025 | 171,02 | 171,45 | 166,52 | 169,55 | -1,81% | - |
| 13.11.2025 | 173,48 | 173,48 | 172,33 | 172,68 | -0,76% | - |
| 12.11.2025 | 175,55 | 176,23 | 173,08 | 174,00 | -0,40% | - |
| 11.11.2025 | 173,77 | 175,40 | 172,93 | 174,70 | 0,60% | - |
| 10.11.2025 | 173,77 | 177,13 | 170,83 | 173,65 | 0,10% | - |
| 07.11.2025 | 172,00 | 173,48 | 169,10 | 173,48 | 0,74% | - |
| 06.11.2025 | 172,83 | 173,68 | 170,52 | 172,20 | 0,03% | - |
| 05.11.2025 | 171,83 | 174,43 | 170,95 | 172,15 | 0,53% | - |
| 04.11.2025 | 168,60 | 172,48 | 168,25 | 171,25 | 1,36% | - |
| 03.11.2025 | 169,60 | 170,30 | 167,58 | 168,95 | -0,44% | - |
| 31.10.2025 | 169,63 | 182,48 | 167,30 | 169,70 | -0,67% | - |
| 30.10.2025 | 169,18 | 171,50 | 167,98 | 170,85 | 0,12% | - |
| 29.10.2025 | 177,30 | 177,85 | 170,15 | 170,65 | -3,42% | - |
| 28.10.2025 | 177,13 | 179,60 | 172,10 | 176,70 | -0,39% | - |
| 27.10.2025 | 177,27 | 179,45 | 172,20 | 177,40 | -2,34% | - |
| 24.10.2025 | 184,10 | 185,23 | 175,43 | 181,65 | 7,58% | - |
| 23.10.2025 | 165,83 | 184,23 | 165,83 | 168,85 | -5,27% | - |
| 22.10.2025 | 179,40 | 183,45 | 178,25 | 178,25 | 1,22% | - |
| 21.10.2025 | 176,85 | 180,08 | 175,85 | 176,10 | -0,44% | - |
| 20.10.2025 | 174,75 | 177,23 | 172,25 | 176,88 | 1,62% | - |
| 17.10.2025 | 174,43 | 178,13 | 173,45 | 174,05 | -3,83% | - |
| 16.10.2025 | 179,98 | 180,98 | 179,83 | 180,98 | 0,65% | - |
| 15.10.2025 | 181,75 | 185,02 | 178,20 | 179,80 | -0,72% | - |
| 14.10.2025 | 178,58 | 182,75 | 177,30 | 181,10 | 1,14% | - |
| 13.10.2025 | 179,63 | 181,40 | 178,35 | 179,05 | 0,42% | - |