227,013$
-0,42%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 238,52 | 240,73 | 236,67 | 238,10 | -0,41% | 851.555,00 |
| 12.12.2024 | 238,96 | 240,44 | 238,06 | 239,09 | 0,19% | 433.639,00 |
| 11.12.2024 | 238,45 | 239,77 | 237,22 | 238,64 | 0,17% | 729.220,00 |
| 10.12.2024 | 238,62 | 240,02 | 236,12 | 238,23 | -0,58% | 492.095,00 |
| 09.12.2024 | 243,85 | 245,24 | 237,86 | 239,63 | -1,33% | 661.937,00 |
| 06.12.2024 | 245,38 | 245,87 | 241,88 | 242,86 | -0,61% | 894.525,00 |
| 05.12.2024 | 243,83 | 244,98 | 241,41 | 244,34 | 0,14% | 723.365,00 |
| 04.12.2024 | 242,79 | 244,95 | 242,20 | 243,99 | -0,02% | 462.939,00 |
| 03.12.2024 | 245,05 | 245,48 | 242,48 | 244,05 | -0,31% | 495.982,00 |
| 02.12.2024 | 246,38 | 248,61 | 243,73 | 244,80 | -1,63% | 653.737,00 |
| 29.11.2024 | 246,46 | 249,88 | 245,57 | 248,85 | 0,74% | 332.444,00 |
| 27.11.2024 | 249,11 | 249,86 | 245,91 | 247,03 | -0,40% | 350.174,00 |
| 26.11.2024 | 247,54 | 248,35 | 244,01 | 248,03 | 0,30% | 546.860,00 |
| 25.11.2024 | 246,44 | 250,82 | 246,44 | 247,28 | 0,36% | 880.594,00 |
| 22.11.2024 | 245,40 | 246,54 | 243,86 | 246,39 | 0,44% | 583.846,00 |
| 21.11.2024 | 242,56 | 245,61 | 242,36 | 245,30 | 0,49% | 659.387,00 |
| 20.11.2024 | 237,75 | 248,62 | 236,51 | 244,10 | 2,43% | 1.030.829,00 |
| 19.11.2024 | 238,06 | 239,22 | 235,63 | 238,31 | 0,08% | 333.244,00 |
| 18.11.2024 | 236,80 | 238,30 | 235,95 | 238,11 | 0,98% | 711.742,00 |
| 15.11.2024 | 235,32 | 236,34 | 234,52 | 235,81 | 0,09% | 583.602,00 |
| 14.11.2024 | 237,52 | 237,60 | 234,53 | 235,60 | -1,15% | 527.294,00 |
| 13.11.2024 | 239,10 | 239,99 | 237,13 | 238,34 | -0,61% | 525.044,00 |
| 12.11.2024 | 240,62 | 241,40 | 239,31 | 239,81 | -0,70% | 630.903,00 |
| 11.11.2024 | 241,83 | 243,31 | 240,90 | 241,49 | 0,37% | 699.062,00 |
| 08.11.2024 | 240,00 | 242,25 | 239,50 | 240,59 | 0,46% | 644.382,00 |
| 07.11.2024 | 242,36 | 242,50 | 238,37 | 239,48 | -0,87% | 571.611,00 |
| 06.11.2024 | 245,00 | 245,00 | 239,04 | 241,59 | 3,86% | 763.979,00 |
| 05.11.2024 | 230,30 | 232,76 | 230,30 | 232,61 | 1,06% | 465.538,00 |
| 04.11.2024 | 230,16 | 231,71 | 228,66 | 230,17 | 0,08% | 471.503,00 |
| 01.11.2024 | 230,96 | 231,86 | 229,27 | 229,99 | 0,46% | 826.461,00 |
| 31.10.2024 | 229,36 | 232,98 | 228,17 | 228,94 | 0,06% | 654.345,00 |
| 30.10.2024 | 226,31 | 229,98 | 226,31 | 228,80 | 1,21% | 512.300,00 |
| 29.10.2024 | 226,86 | 227,94 | 225,62 | 226,06 | -0,61% | 657.489,00 |
| 28.10.2024 | 227,12 | 228,50 | 225,89 | 227,45 | 0,70% | 687.285,00 |
| 25.10.2024 | 229,37 | 229,37 | 225,73 | 225,86 | -0,73% | 452.016,00 |
| 24.10.2024 | 228,05 | 229,25 | 227,13 | 227,51 | -0,50% | 746.651,00 |
| 23.10.2024 | 225,57 | 231,30 | 224,22 | 228,65 | 5,53% | 1.098.698,00 |
| 22.10.2024 | 218,60 | 218,60 | 216,54 | 216,66 | -1,11% | 702.642,00 |
| 21.10.2024 | 219,63 | 219,95 | 218,06 | 219,10 | -0,46% | 429.456,00 |
| 18.10.2024 | 221,77 | 222,17 | 219,64 | 220,12 | -0,13% | 713.074,00 |
| 17.10.2024 | 221,92 | 222,49 | 219,77 | 220,40 | -0,60% | 628.936,00 |
| 16.10.2024 | 220,68 | 222,98 | 220,01 | 221,73 | 0,42% | 616.565,00 |
| 15.10.2024 | 221,35 | 222,76 | 220,16 | 220,80 | 0,37% | 563.433,00 |
| 14.10.2024 | 217,55 | 220,09 | 216,82 | 219,98 | 0,93% | 483.341,00 |
| 11.10.2024 | 217,13 | 218,67 | 217,04 | 217,95 | 0,78% | 368.054,00 |
| 10.10.2024 | 215,94 | 216,64 | 214,33 | 216,26 | 0,00% | 297.673,00 |
| 09.10.2024 | 215,29 | 217,94 | 214,89 | 216,26 | 0,43% | 491.389,00 |
| 08.10.2024 | 212,06 | 215,96 | 210,84 | 215,33 | 0,93% | 437.128,00 |
| 07.10.2024 | 212,90 | 214,11 | 211,49 | 213,35 | -0,01% | 377.202,00 |
| 04.10.2024 | 213,59 | 213,60 | 211,40 | 213,37 | 0,66% | 245.151,00 |
| 03.10.2024 | 212,18 | 213,35 | 210,55 | 211,98 | -0,39% | 311.139,00 |
| 02.10.2024 | 214,33 | 215,02 | 212,55 | 212,81 | -1,15% | 385.650,00 |
| 01.10.2024 | 215,20 | 216,51 | 213,63 | 215,29 | -0,05% | 339.357,00 |
| 30.09.2024 | 215,73 | 216,12 | 213,09 | 215,40 | -0,14% | 443.956,00 |
| 27.09.2024 | 214,50 | 216,73 | 214,14 | 215,70 | 0,41% | 355.726,00 |
| 26.09.2024 | 216,14 | 216,43 | 213,72 | 214,82 | 0,23% | 767.203,00 |
| 25.09.2024 | 216,12 | 216,12 | 213,41 | 214,33 | -0,37% | 504.092,00 |
| 24.09.2024 | 214,51 | 215,95 | 214,11 | 215,12 | 0,29% | 409.824,00 |
| 23.09.2024 | 213,69 | 215,91 | 211,37 | 214,50 | 0,75% | 446.700,00 |
| 20.09.2024 | 214,64 | 215,24 | 212,11 | 212,90 | -1,28% | 1.002.033,00 |
| 19.09.2024 | 214,44 | 215,93 | 212,74 | 215,66 | 1,53% | 431.441,00 |
| 18.09.2024 | 213,43 | 214,91 | 211,67 | 212,40 | -0,38% | 534.972,00 |
| 17.09.2024 | 214,62 | 216,10 | 212,84 | 213,20 | -0,65% | 397.608,00 |
| 16.09.2024 | 210,64 | 217,69 | 210,16 | 214,59 | 2,05% | 752.128,00 |
| 13.09.2024 | 209,22 | 211,90 | 208,59 | 210,27 | 0,89% | 408.789,00 |
| 12.09.2024 | 204,83 | 208,60 | 203,96 | 208,42 | 1,80% | 561.258,00 |
| 11.09.2024 | 204,15 | 204,89 | 199,78 | 204,73 | -0,15% | 589.407,00 |
| 10.09.2024 | 204,55 | 205,44 | 203,24 | 205,04 | 0,25% | 422.293,00 |
| 09.09.2024 | 202,12 | 204,77 | 201,98 | 204,53 | 1,35% | 623.106,00 |
| 06.09.2024 | 203,60 | 206,53 | 201,10 | 201,81 | -1,06% | 463.993,00 |
| 05.09.2024 | 205,00 | 205,73 | 201,05 | 203,98 | -0,28% | 595.581,00 |
| 04.09.2024 | 205,28 | 207,25 | 204,27 | 204,56 | -0,74% | 430.951,00 |
| 03.09.2024 | 207,68 | 209,43 | 205,17 | 206,08 | -1,65% | 631.604,00 |
| 30.08.2024 | 206,92 | 210,11 | 206,31 | 209,54 | 1,40% | 848.805,00 |
| 29.08.2024 | 205,91 | 206,90 | 204,73 | 206,65 | 0,77% | 354.501,00 |
| 28.08.2024 | 204,28 | 206,84 | 204,20 | 205,08 | 0,08% | 396.784,00 |
| 27.08.2024 | 203,74 | 205,12 | 203,53 | 204,91 | 0,25% | 453.678,00 |
| 26.08.2024 | 204,89 | 206,74 | 203,84 | 204,40 | 0,29% | 357.639,00 |
| 23.08.2024 | 202,64 | 204,58 | 201,95 | 203,81 | 1,00% | 318.937,00 |
| 22.08.2024 | 201,84 | 202,22 | 200,27 | 201,79 | 0,35% | 280.697,00 |
| 21.08.2024 | 198,19 | 201,11 | 197,55 | 201,09 | 2,21% | 438.095,00 |
| 20.08.2024 | 197,74 | 197,74 | 196,60 | 196,74 | -0,14% | 515.029,00 |
| 19.08.2024 | 196,86 | 198,26 | 196,41 | 197,01 | 0,21% | 414.598,00 |
| 16.08.2024 | 195,03 | 197,04 | 194,49 | 196,60 | 0,42% | 1.392.788,00 |
| 15.08.2024 | 195,85 | 199,33 | 195,50 | 195,77 | 0,74% | 643.033,00 |
| 14.08.2024 | 195,20 | 195,40 | 193,38 | 194,34 | -0,02% | 613.038,00 |
| 13.08.2024 | 194,49 | 195,21 | 192,03 | 194,38 | 0,54% | 413.652,00 |
| 12.08.2024 | 194,43 | 195,36 | 192,91 | 193,33 | -0,38% | 409.788,00 |
| 09.08.2024 | 196,24 | 197,58 | 193,61 | 194,07 | -1,37% | 451.514,00 |
| 08.08.2024 | 194,38 | 197,06 | 193,72 | 196,77 | 1,73% | 398.125,00 |
| 07.08.2024 | 198,40 | 198,84 | 193,09 | 193,42 | -1,65% | 561.425,00 |
| 06.08.2024 | 191,33 | 198,48 | 190,01 | 196,67 | 2,60% | 785.081,00 |
| 05.08.2024 | 194,35 | 194,35 | 189,40 | 191,68 | -2,55% | 572.193,00 |