205,126$
0,70%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 205,53 | 206,64 | 203,63 | 203,69 | -0,80% | - |
| 16.10.2025 | 209,90 | 210,38 | 205,23 | 205,34 | -2,06% | 583.682,00 |
| 15.10.2025 | 211,12 | 211,42 | 207,25 | 209,65 | -0,53% | 659.695,00 |
| 14.10.2025 | 206,28 | 212,30 | 204,88 | 210,76 | 1,45% | 685.390,00 |
| 13.10.2025 | 208,67 | 209,80 | 206,19 | 207,75 | 0,48% | 486.277,00 |
| 10.10.2025 | 212,48 | 212,98 | 206,58 | 206,75 | -2,19% | 645.274,00 |
| 09.10.2025 | 214,76 | 214,76 | 210,40 | 211,39 | -0,89% | 624.508,00 |
| 08.10.2025 | 210,85 | 214,26 | 209,48 | 213,28 | 1,30% | 596.249,00 |
| 07.10.2025 | 213,33 | 215,15 | 210,08 | 210,55 | -1,12% | 413.864,00 |
| 06.10.2025 | 214,11 | 214,25 | 211,87 | 212,93 | -0,75% | 590.306,00 |
| 03.10.2025 | 215,34 | 216,95 | 214,51 | 214,54 | -0,51% | 332.141,00 |
| 02.10.2025 | 214,85 | 216,30 | 213,04 | 215,64 | 0,37% | 569.175,00 |
| 01.10.2025 | 216,93 | 218,56 | 214,67 | 214,85 | -1,41% | 663.864,00 |
| 30.09.2025 | 215,55 | 218,33 | 215,05 | 217,93 | 0,77% | 591.793,00 |
| 29.09.2025 | 216,59 | 216,59 | 214,73 | 216,27 | 0,15% | 506.670,00 |
| 26.09.2025 | 213,53 | 216,06 | 211,52 | 215,95 | 1,32% | 576.774,00 |
| 25.09.2025 | 214,09 | 215,12 | 212,37 | 213,14 | -1,01% | 599.964,00 |
| 24.09.2025 | 216,78 | 217,90 | 213,88 | 215,32 | 0,75% | 509.971,00 |
| 23.09.2025 | 212,54 | 214,91 | 212,54 | 213,71 | 0,47% | 422.702,00 |
| 22.09.2025 | 212,04 | 213,44 | 210,17 | 212,71 | 0,68% | 464.101,00 |
| 19.09.2025 | 213,78 | 213,78 | 210,52 | 211,28 | -1,25% | 1.157.983,00 |
| 18.09.2025 | 212,16 | 214,66 | 210,61 | 213,96 | 0,89% | 570.953,00 |
| 17.09.2025 | 213,94 | 217,01 | 211,84 | 212,08 | 0,29% | 577.305,00 |
| 16.09.2025 | 210,93 | 212,19 | 209,93 | 211,47 | -0,16% | 636.154,00 |
| 15.09.2025 | 214,53 | 215,27 | 211,52 | 211,81 | -1,55% | 786.382,00 |
| 12.09.2025 | 215,74 | 216,85 | 214,91 | 215,15 | -0,87% | 471.235,00 |
| 11.09.2025 | 212,91 | 217,51 | 212,52 | 217,03 | 1,87% | 620.055,00 |
| 10.09.2025 | 213,05 | 215,73 | 212,69 | 213,05 | -0,48% | 616.608,00 |
| 09.09.2025 | 215,95 | 216,67 | 212,86 | 214,07 | -0,86% | 747.982,00 |
| 08.09.2025 | 219,63 | 220,14 | 214,84 | 215,93 | -1,96% | 1.008.567,00 |
| 05.09.2025 | 217,32 | 220,31 | 217,02 | 220,25 | 1,63% | 873.545,00 |
| 04.09.2025 | 212,54 | 216,80 | 211,05 | 216,72 | 1,78% | 725.387,00 |
| 03.09.2025 | 215,53 | 216,84 | 212,80 | 212,93 | -1,63% | 622.980,00 |
| 02.09.2025 | 216,03 | 216,96 | 213,61 | 216,45 | -0,69% | 687.279,00 |
| 29.08.2025 | 217,44 | 219,37 | 216,70 | 217,96 | 0,60% | 937.970,00 |
| 28.08.2025 | 212,30 | 217,24 | 211,06 | 216,65 | 2,83% | 1.184.624,00 |
| 27.08.2025 | 210,68 | 212,66 | 209,41 | 210,69 | -0,44% | 624.275,00 |
| 26.08.2025 | 211,38 | 212,19 | 210,16 | 211,62 | -0,29% | 1.234.305,00 |
| 25.08.2025 | 212,16 | 212,55 | 209,77 | 212,23 | -0,24% | 594.962,00 |
| 22.08.2025 | 211,36 | 216,78 | 210,01 | 212,74 | 1,14% | 1.435.450,00 |
| 21.08.2025 | 198,91 | 212,09 | 198,20 | 210,35 | 6,17% | 2.555.321,00 |
| 20.08.2025 | 198,60 | 198,71 | 196,91 | 198,12 | -0,07% | 563.956,00 |
| 19.08.2025 | 195,06 | 198,29 | 194,68 | 198,25 | 2,13% | 560.220,00 |
| 18.08.2025 | 192,55 | 195,05 | 192,55 | 194,11 | 0,36% | 670.938,00 |
| 15.08.2025 | 197,16 | 197,16 | 193,17 | 193,42 | -1,58% | 797.525,00 |
| 14.08.2025 | 198,79 | 198,79 | 195,27 | 196,52 | -2,13% | 410.587,00 |
| 13.08.2025 | 199,05 | 200,88 | 198,32 | 200,79 | 0,92% | 483.907,00 |
| 12.08.2025 | 196,77 | 199,15 | 196,29 | 198,96 | 1,19% | 520.625,00 |
| 11.08.2025 | 196,67 | 198,21 | 194,63 | 196,62 | 0,10% | 482.216,00 |
| 08.08.2025 | 195,36 | 197,25 | 194,50 | 196,43 | 0,81% | 440.978,00 |
| 07.08.2025 | 193,82 | 195,62 | 192,43 | 194,86 | 1,37% | 455.492,00 |
| 06.08.2025 | 193,12 | 193,12 | 191,13 | 192,22 | -0,67% | 624.543,00 |
| 05.08.2025 | 193,08 | 193,93 | 191,79 | 193,51 | 0,22% | 505.569,00 |
| 04.08.2025 | 191,68 | 194,40 | 191,46 | 193,08 | 0,87% | 576.256,00 |
| 01.08.2025 | 192,47 | 192,57 | 189,03 | 191,41 | -1,21% | 615.941,00 |
| 31.07.2025 | 197,42 | 199,34 | 193,15 | 193,75 | -2,36% | 1.144.485,00 |
| 30.07.2025 | 202,20 | 202,20 | 197,93 | 198,43 | -2,28% | 945.157,00 |
| 29.07.2025 | 205,00 | 205,84 | 202,13 | 203,06 | -0,55% | 651.980,00 |
| 28.07.2025 | 205,59 | 206,04 | 203,55 | 204,18 | -1,14% | 516.656,00 |
| 25.07.2025 | 206,29 | 207,75 | 204,13 | 206,53 | 0,29% | 629.946,00 |
| 24.07.2025 | 206,32 | 212,43 | 203,95 | 205,93 | -0,19% | 893.820,00 |
| 23.07.2025 | 206,62 | 207,67 | 205,53 | 206,32 | 0,50% | 900.376,00 |
| 22.07.2025 | 201,69 | 205,80 | 201,69 | 205,29 | 1,94% | 813.823,00 |
| 21.07.2025 | 200,20 | 204,63 | 199,47 | 201,39 | 0,79% | 843.294,00 |
| 18.07.2025 | 202,11 | 202,44 | 199,10 | 199,81 | -1,20% | 913.585,00 |
| 17.07.2025 | 202,19 | 203,63 | 201,33 | 202,24 | -0,16% | 468.417,00 |
| 16.07.2025 | 199,98 | 202,92 | 198,60 | 202,57 | 1,45% | 621.496,00 |
| 15.07.2025 | 203,57 | 204,17 | 199,64 | 199,68 | -1,82% | 517.464,00 |
| 14.07.2025 | 204,68 | 205,95 | 203,27 | 203,39 | -1,22% | 459.409,00 |
| 11.07.2025 | 205,38 | 206,63 | 204,50 | 205,90 | -0,65% | 432.717,00 |
| 10.07.2025 | 204,56 | 209,58 | 203,06 | 207,24 | 1,55% | 655.325,00 |
| 09.07.2025 | 204,06 | 204,46 | 202,33 | 204,08 | 0,65% | 738.316,00 |
| 08.07.2025 | 201,26 | 204,46 | 201,24 | 202,77 | 0,75% | 731.053,00 |
| 07.07.2025 | 200,58 | 202,49 | 200,12 | 201,27 | -0,50% | 621.215,00 |
| 03.07.2025 | 201,69 | 203,58 | 200,70 | 202,29 | 0,17% | 393.100,00 |
| 02.07.2025 | 203,11 | 203,69 | 200,25 | 201,94 | -0,40% | 1.033.063,00 |
| 01.07.2025 | 193,95 | 204,18 | 189,88 | 202,75 | 7,59% | 1.512.158,00 |
| 30.06.2025 | 189,27 | 189,27 | 187,42 | 188,45 | -0,51% | 734.217,00 |
| 27.06.2025 | 188,46 | 190,48 | 187,41 | 189,41 | 0,94% | 673.552,00 |
| 26.06.2025 | 188,07 | 188,38 | 186,28 | 187,65 | 0,43% | 559.210,00 |
| 25.06.2025 | 189,60 | 189,60 | 186,30 | 186,84 | -1,36% | 423.511,00 |
| 24.06.2025 | 190,00 | 191,23 | 188,74 | 189,41 | 0,38% | 634.930,00 |
| 23.06.2025 | 186,63 | 189,05 | 184,76 | 188,70 | 0,98% | 773.576,00 |
| 20.06.2025 | 185,94 | 188,16 | 185,94 | 186,86 | 0,34% | 1.141.935,00 |
| 18.06.2025 | 186,75 | 187,70 | 185,77 | 186,23 | -0,06% | 590.050,00 |
| 17.06.2025 | 189,09 | 189,30 | 186,04 | 186,35 | -1,64% | 794.511,00 |
| 16.06.2025 | 188,47 | 191,37 | 185,95 | 189,46 | 0,48% | 525.889,00 |
| 13.06.2025 | 190,33 | 191,41 | 187,70 | 188,56 | -2,46% | 524.269,00 |
| 12.06.2025 | 191,60 | 193,48 | 189,94 | 193,31 | 0,05% | 462.199,00 |
| 11.06.2025 | 197,10 | 197,10 | 192,25 | 193,21 | -2,04% | 815.174,00 |
| 10.06.2025 | 196,68 | 197,43 | 196,13 | 197,24 | 0,33% | 678.587,00 |
| 09.06.2025 | 197,05 | 198,08 | 196,20 | 196,59 | 0,10% | 811.390,00 |
| 06.06.2025 | 196,49 | 198,52 | 195,55 | 196,40 | 0,87% | 703.863,00 |
| 05.06.2025 | 193,98 | 195,71 | 192,90 | 194,70 | 0,70% | 899.323,00 |
| 04.06.2025 | 193,37 | 196,22 | 193,24 | 193,34 | -0,38% | 1.002.705,00 |
| 03.06.2025 | 191,92 | 194,22 | 191,21 | 194,08 | 0,95% | 1.219.055,00 |
| 02.06.2025 | 192,38 | 192,65 | 189,18 | 192,26 | -0,47% | 629.275,00 |
| 30.05.2025 | 191,54 | 194,04 | 191,11 | 193,17 | 0,09% | 1.062.503,00 |
| 29.05.2025 | 193,02 | 193,41 | 191,85 | 193,00 | 0,41% | 810.184,00 |
| 28.05.2025 | 193,82 | 194,65 | 191,63 | 192,22 | -0,83% | 743.178,00 |