181,451$
-1,07%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 181,68 | 182,77 | 178,32 | 181,42 | -1,09% | 617.068,00 |
| 08.05.2025 | 181,10 | 184,53 | 180,61 | 183,42 | 1,90% | 884.323,00 |
| 07.05.2025 | 180,98 | 182,14 | 179,60 | 180,00 | -0,07% | 551.914,00 |
| 06.05.2025 | 180,83 | 180,91 | 178,30 | 180,12 | -0,61% | 792.800,00 |
| 05.05.2025 | 184,06 | 184,79 | 178,56 | 181,22 | -3,31% | 1.046.381,00 |
| 02.05.2025 | 186,74 | 187,80 | 185,30 | 187,42 | 2,21% | 551.714,00 |
| 01.05.2025 | 185,00 | 187,26 | 183,15 | 183,37 | -1,21% | 719.156,00 |
| 30.04.2025 | 183,25 | 185,94 | 180,46 | 185,61 | -0,20% | 715.109,00 |
| 29.04.2025 | 185,68 | 187,13 | 183,99 | 185,98 | -0,22% | 740.412,00 |
| 28.04.2025 | 185,90 | 188,72 | 184,21 | 186,39 | 0,85% | 845.002,00 |
| 25.04.2025 | 188,21 | 188,43 | 183,18 | 184,82 | -2,06% | 679.946,00 |
| 24.04.2025 | 183,90 | 190,56 | 183,21 | 188,71 | 2,18% | 1.088.155,00 |
| 23.04.2025 | 179,54 | 192,19 | 176,45 | 184,69 | -0,93% | 1.694.231,00 |
| 22.04.2025 | 183,45 | 187,01 | 182,78 | 186,42 | 2,39% | 1.387.214,00 |
| 21.04.2025 | 185,38 | 185,64 | 179,72 | 182,07 | -2,74% | 868.141,00 |
| 17.04.2025 | 187,62 | 189,32 | 186,50 | 187,19 | 0,24% | 506.944,00 |
| 16.04.2025 | 188,42 | 189,26 | 185,52 | 186,74 | -1,04% | 856.406,00 |
| 15.04.2025 | 188,41 | 191,80 | 188,13 | 188,71 | -1,02% | 447.513,00 |
| 14.04.2025 | 192,88 | 193,53 | 187,80 | 190,65 | 0,91% | 649.857,00 |
| 11.04.2025 | 184,28 | 189,76 | 182,21 | 188,94 | 1,88% | 830.657,00 |
| 10.04.2025 | 185,79 | 187,27 | 180,00 | 185,45 | -2,11% | 1.100.184,00 |
| 09.04.2025 | 174,06 | 191,02 | 172,72 | 189,44 | 7,65% | 1.301.018,00 |
| 08.04.2025 | 185,51 | 185,51 | 173,03 | 175,97 | -2,80% | 1.391.973,00 |
| 07.04.2025 | 177,58 | 187,46 | 173,71 | 181,04 | -1,30% | 1.432.542,00 |
| 04.04.2025 | 185,05 | 187,24 | 178,85 | 183,42 | -3,03% | 1.554.714,00 |
| 03.04.2025 | 197,22 | 197,22 | 186,50 | 189,16 | -6,06% | 1.537.469,00 |
| 02.04.2025 | 199,56 | 202,47 | 197,23 | 201,36 | 0,72% | 680.085,00 |
| 01.04.2025 | 197,84 | 200,10 | 195,64 | 199,93 | 0,96% | 669.857,00 |
| 31.03.2025 | 195,49 | 198,83 | 193,13 | 198,02 | 1,29% | 776.902,00 |
| 28.03.2025 | 198,36 | 198,42 | 194,69 | 195,50 | -1,40% | 493.203,00 |
| 27.03.2025 | 198,77 | 201,38 | 197,20 | 198,27 | -0,62% | 505.913,00 |
| 26.03.2025 | 198,01 | 200,85 | 197,98 | 199,50 | 0,37% | 821.218,00 |
| 25.03.2025 | 201,87 | 202,03 | 197,16 | 198,76 | -1,02% | 999.426,00 |
| 24.03.2025 | 195,35 | 201,09 | 195,35 | 200,81 | 3,29% | 1.002.869,00 |
| 21.03.2025 | 195,32 | 195,88 | 192,49 | 194,41 | -1,40% | 2.535.164,00 |
| 20.03.2025 | 196,85 | 199,41 | 196,53 | 197,18 | -0,66% | 929.517,00 |
| 19.03.2025 | 197,31 | 199,73 | 196,87 | 198,49 | 0,45% | 817.818,00 |
| 18.03.2025 | 198,42 | 198,92 | 196,64 | 197,61 | -0,45% | 563.322,00 |
| 17.03.2025 | 197,58 | 199,71 | 197,24 | 198,51 | 0,87% | 796.270,00 |
| 14.03.2025 | 192,31 | 197,39 | 190,80 | 196,80 | 2,48% | 1.416.613,00 |
| 13.03.2025 | 197,80 | 197,80 | 191,27 | 192,03 | -2,67% | 815.635,00 |
| 12.03.2025 | 199,11 | 199,33 | 196,86 | 197,30 | -0,08% | 686.851,00 |
| 11.03.2025 | 199,86 | 199,86 | 196,10 | 197,45 | -0,90% | 879.080,00 |
| 10.03.2025 | 203,54 | 205,46 | 195,36 | 199,24 | -3,59% | 2.260.030,00 |
| 07.03.2025 | 203,26 | 208,64 | 202,55 | 206,65 | 1,40% | 805.510,00 |
| 06.03.2025 | 203,79 | 206,30 | 202,54 | 203,80 | -0,76% | 917.720,00 |
| 05.03.2025 | 204,24 | 206,43 | 203,53 | 205,37 | 1,53% | 1.086.262,00 |
| 04.03.2025 | 208,64 | 209,29 | 201,48 | 202,27 | -3,41% | 1.350.006,00 |
| 03.03.2025 | 214,04 | 214,52 | 208,88 | 209,41 | -1,73% | 778.543,00 |
| 28.02.2025 | 211,97 | 213,23 | 210,48 | 213,09 | 1,11% | 747.425,00 |
| 27.02.2025 | 213,16 | 214,00 | 210,40 | 210,75 | -0,94% | 566.249,00 |
| 26.02.2025 | 211,60 | 215,50 | 211,25 | 212,75 | 0,05% | 730.403,00 |
| 25.02.2025 | 209,79 | 213,08 | 209,03 | 212,64 | 1,38% | 766.348,00 |
| 24.02.2025 | 208,91 | 211,40 | 208,35 | 209,74 | 0,88% | 660.931,00 |
| 21.02.2025 | 209,51 | 210,72 | 206,49 | 207,92 | -0,84% | 1.411.498,00 |
| 20.02.2025 | 211,24 | 212,44 | 206,57 | 209,68 | -1,24% | 636.260,00 |
| 19.02.2025 | 210,73 | 213,45 | 210,58 | 212,31 | 0,08% | 497.100,00 |
| 18.02.2025 | 211,73 | 213,11 | 210,91 | 212,14 | 0,32% | 842.635,00 |
| 17.02.2025 | 211,43 | 211,46 | 211,15 | 211,46 | -0,49% | - |
| 14.02.2025 | 212,44 | 213,90 | 211,50 | 212,50 | 0,16% | 806.333,00 |
| 13.02.2025 | 209,01 | 212,30 | 206,30 | 212,15 | 3,64% | 1.526.731,00 |
| 12.02.2025 | 205,13 | 205,92 | 201,69 | 204,69 | -1,71% | 952.880,00 |
| 11.02.2025 | 208,86 | 209,60 | 207,15 | 208,25 | -0,56% | 714.692,00 |
| 10.02.2025 | 210,33 | 210,33 | 206,95 | 209,42 | -0,38% | 726.762,00 |
| 07.02.2025 | 213,18 | 213,18 | 209,09 | 210,22 | -0,99% | 663.725,00 |
| 06.02.2025 | 211,51 | 214,10 | 209,90 | 212,32 | 0,94% | 954.046,00 |
| 05.02.2025 | 211,04 | 213,03 | 209,58 | 210,35 | -0,14% | 959.375,00 |
| 04.02.2025 | 212,37 | 212,62 | 209,05 | 210,64 | -0,30% | 963.943,00 |
| 03.02.2025 | 210,60 | 212,78 | 208,22 | 211,28 | -0,65% | 1.075.379,00 |
| 31.01.2025 | 212,91 | 215,98 | 211,48 | 212,66 | -0,74% | 1.241.297,00 |
| 30.01.2025 | 214,42 | 215,99 | 212,50 | 214,24 | -0,41% | 1.091.955,00 |
| 29.01.2025 | 220,10 | 232,50 | 212,34 | 215,12 | -9,77% | 2.497.230,00 |
| 28.01.2025 | 238,35 | 239,66 | 236,73 | 238,41 | -0,55% | 944.823,00 |
| 27.01.2025 | 240,63 | 241,96 | 238,94 | 239,72 | -0,23% | 594.768,00 |
| 24.01.2025 | 239,23 | 240,82 | 237,24 | 240,27 | 0,43% | 546.175,00 |
| 23.01.2025 | 240,27 | 240,42 | 238,13 | 239,24 | -0,23% | 826.582,00 |
| 22.01.2025 | 241,97 | 241,97 | 239,16 | 239,80 | -0,96% | 574.063,00 |
| 21.01.2025 | 239,40 | 242,68 | 238,63 | 242,13 | 1,79% | 657.321,00 |
| 17.01.2025 | 236,21 | 238,07 | 234,76 | 237,87 | 1,08% | 1.768.138,00 |
| 16.01.2025 | 237,04 | 237,94 | 233,84 | 235,32 | 0,05% | 895.323,00 |
| 15.01.2025 | 236,30 | 238,26 | 233,23 | 235,20 | 1,10% | 656.681,00 |
| 14.01.2025 | 231,32 | 233,46 | 230,63 | 232,65 | 1,01% | 756.517,00 |
| 13.01.2025 | 226,41 | 230,46 | 225,56 | 230,32 | 1,00% | 867.778,00 |
| 10.01.2025 | 227,82 | 230,00 | 226,04 | 228,05 | -0,21% | 1.102.901,00 |
| 08.01.2025 | 225,47 | 228,58 | 224,70 | 228,54 | 1,13% | 1.180.493,00 |
| 07.01.2025 | 226,57 | 228,38 | 224,76 | 225,98 | -0,48% | 1.048.732,00 |
| 06.01.2025 | 227,87 | 228,98 | 225,80 | 227,08 | 0,53% | 794.991,00 |
| 03.01.2025 | 224,52 | 226,17 | 224,19 | 225,88 | 0,28% | 550.155,00 |
| 02.01.2025 | 225,87 | 226,60 | 223,85 | 225,24 | 0,05% | 846.116,00 |
| 31.12.2024 | 226,01 | 226,58 | 223,90 | 225,13 | 0,08% | 939.851,00 |
| 30.12.2024 | 226,24 | 226,93 | 222,84 | 224,96 | -0,94% | 761.296,00 |
| 27.12.2024 | 227,98 | 229,59 | 226,34 | 227,09 | -1,03% | 894.062,00 |
| 26.12.2024 | 228,26 | 229,85 | 227,99 | 229,45 | 0,28% | 661.432,00 |
| 24.12.2024 | 227,95 | 229,11 | 226,73 | 228,82 | 0,77% | 513.134,00 |
| 23.12.2024 | 226,78 | 228,02 | 225,30 | 227,08 | -0,39% | 630.699,00 |
| 20.12.2024 | 226,15 | 228,84 | 225,78 | 227,98 | 0,23% | 1.955.945,00 |
| 19.12.2024 | 230,26 | 232,95 | 226,98 | 227,46 | -0,77% | 905.962,00 |
| 18.12.2024 | 236,00 | 238,20 | 229,11 | 229,22 | -1,43% | 1.002.765,00 |
| 17.12.2024 | 236,23 | 236,92 | 231,93 | 232,55 | -1,91% | 568.628,00 |
| 16.12.2024 | 238,16 | 239,33 | 236,53 | 237,09 | -0,42% | 768.181,00 |