222,072$
0,96%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 218,59 | 221,80 | 217,51 | 219,96 | 0,60% | 753.201,00 |
| 13.01.2026 | 216,63 | 219,08 | 214,99 | 218,65 | 0,66% | 691.714,00 |
| 12.01.2026 | 217,66 | 218,43 | 215,37 | 217,22 | -0,97% | 846.728,00 |
| 09.01.2026 | 215,26 | 219,52 | 214,10 | 219,35 | 2,56% | 637.138,00 |
| 08.01.2026 | 206,52 | 214,84 | 206,15 | 213,88 | 3,42% | 850.476,00 |
| 07.01.2026 | 212,29 | 213,90 | 204,70 | 206,81 | -2,32% | 839.678,00 |
| 06.01.2026 | 212,62 | 213,89 | 211,62 | 211,72 | 0,28% | 970.555,00 |
| 05.01.2026 | 210,21 | 211,81 | 207,79 | 211,13 | 0,00% | 759.538,00 |
| 02.01.2026 | 206,89 | 211,42 | 204,58 | 211,12 | 2,37% | 584.194,00 |
| 31.12.2025 | 207,84 | 208,94 | 206,19 | 206,23 | -0,97% | 365.568,00 |
| 30.12.2025 | 208,45 | 209,77 | 207,26 | 208,26 | -0,24% | 394.990,00 |
| 29.12.2025 | 207,82 | 209,13 | 207,20 | 208,77 | -0,07% | 399.245,00 |
| 26.12.2025 | 206,67 | 209,02 | 205,47 | 208,91 | 0,76% | 380.833,00 |
| 24.12.2025 | 206,08 | 208,52 | 205,24 | 207,33 | 0,24% | 285.355,00 |
| 23.12.2025 | 206,54 | 207,56 | 205,13 | 206,83 | 0,14% | 563.258,00 |
| 22.12.2025 | 202,84 | 207,46 | 199,91 | 206,55 | 1,84% | 812.809,00 |
| 19.12.2025 | 203,69 | 204,19 | 202,11 | 202,82 | -0,59% | 1.793.577,00 |
| 18.12.2025 | 200,09 | 204,93 | 200,09 | 204,03 | 0,84% | 975.272,00 |
| 17.12.2025 | 202,45 | 203,59 | 200,17 | 202,33 | -0,65% | 837.938,00 |
| 16.12.2025 | 204,86 | 205,88 | 201,49 | 203,66 | -0,40% | 1.681.450,00 |
| 15.12.2025 | 203,79 | 205,30 | 203,09 | 204,48 | -0,29% | 879.681,00 |
| 12.12.2025 | 205,67 | 205,93 | 204,31 | 205,07 | -0,11% | 884.171,00 |
| 11.12.2025 | 202,46 | 206,16 | 201,45 | 205,30 | 1,32% | 705.921,00 |
| 10.12.2025 | 194,65 | 204,16 | 194,65 | 202,62 | 4,77% | 952.648,00 |
| 09.12.2025 | 196,36 | 197,30 | 193,01 | 193,40 | -1,72% | 605.065,00 |
| 08.12.2025 | 198,27 | 199,66 | 195,90 | 196,79 | -0,85% | 861.587,00 |
| 05.12.2025 | 196,35 | 200,25 | 195,73 | 198,48 | 0,94% | 890.869,00 |
| 04.12.2025 | 198,76 | 199,54 | 196,33 | 196,63 | -0,67% | 732.273,00 |
| 03.12.2025 | 193,36 | 198,41 | 192,66 | 197,95 | 2,80% | 968.024,00 |
| 02.12.2025 | 201,68 | 203,24 | 191,65 | 192,55 | -5,26% | 1.313.994,00 |
| 01.12.2025 | 203,05 | 205,45 | 202,88 | 203,24 | -0,41% | 590.010,00 |
| 28.11.2025 | 203,34 | 205,68 | 201,66 | 204,07 | 0,29% | 292.410,00 |
| 26.11.2025 | 200,68 | 204,37 | 200,63 | 203,49 | 1,11% | 498.934,00 |
| 25.11.2025 | 197,73 | 201,70 | 197,73 | 201,26 | 2,00% | 545.631,00 |
| 24.11.2025 | 195,62 | 198,16 | 195,62 | 197,32 | 0,01% | 749.615,00 |
| 21.11.2025 | 192,71 | 198,50 | 192,58 | 197,31 | 2,94% | 707.434,00 |
| 20.11.2025 | 195,17 | 196,37 | 191,50 | 191,68 | -1,35% | 914.617,00 |
| 19.11.2025 | 196,45 | 196,69 | 192,75 | 194,31 | -1,18% | 939.803,00 |
| 18.11.2025 | 195,51 | 197,93 | 194,49 | 196,63 | -0,02% | 608.014,00 |
| 17.11.2025 | 197,21 | 197,53 | 194,85 | 196,67 | -0,28% | 896.074,00 |
| 14.11.2025 | 198,17 | 198,66 | 195,26 | 197,22 | -0,94% | 835.017,00 |
| 13.11.2025 | 199,54 | 202,93 | 198,88 | 199,09 | -0,67% | 735.430,00 |
| 12.11.2025 | 203,25 | 204,11 | 200,42 | 200,44 | -1,27% | 789.367,00 |
| 11.11.2025 | 201,75 | 203,34 | 200,88 | 203,02 | 1,15% | 585.841,00 |
| 10.11.2025 | 201,63 | 201,69 | 198,48 | 200,72 | 0,08% | 709.182,00 |
| 07.11.2025 | 198,00 | 200,83 | 195,75 | 200,55 | 1,24% | 573.114,00 |
| 06.11.2025 | 198,94 | 200,62 | 196,67 | 198,09 | -0,52% | 842.301,00 |
| 05.11.2025 | 197,33 | 199,60 | 196,17 | 199,12 | 0,99% | 1.337.158,00 |
| 04.11.2025 | 196,00 | 198,14 | 194,68 | 197,16 | 0,80% | 840.993,00 |
| 03.11.2025 | 194,40 | 195,80 | 192,82 | 195,59 | -0,09% | 862.897,00 |
| 31.10.2025 | 194,98 | 196,68 | 193,07 | 195,76 | -0,20% | 835.168,00 |
| 30.10.2025 | 195,57 | 199,01 | 194,83 | 196,16 | -0,25% | 825.554,00 |
| 29.10.2025 | 204,78 | 204,78 | 195,79 | 196,65 | -4,61% | 996.376,00 |
| 28.10.2025 | 205,88 | 208,61 | 205,26 | 206,16 | -0,22% | 468.027,00 |
| 27.10.2025 | 206,26 | 208,84 | 204,84 | 206,61 | 0,87% | 733.676,00 |
| 24.10.2025 | 212,17 | 215,77 | 204,23 | 204,83 | -3,90% | 1.351.356,00 |
| 23.10.2025 | 198,39 | 213,14 | 198,33 | 213,14 | 2,11% | 1.904.342,00 |
| 22.10.2025 | 208,99 | 212,52 | 207,80 | 208,74 | 0,29% | 1.446.295,00 |
| 21.10.2025 | 206,23 | 208,62 | 204,75 | 208,13 | 1,09% | 692.817,00 |
| 20.10.2025 | 203,97 | 206,01 | 201,89 | 205,88 | 1,16% | 820.785,00 |
| 17.10.2025 | 205,53 | 206,64 | 202,76 | 203,51 | -0,89% | - |
| 16.10.2025 | 209,90 | 210,38 | 205,23 | 205,34 | -2,06% | 581.894,00 |
| 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 |