212,137$
-0,22%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 211,67 | 213,02 | 210,83 | 212,25 | -0,16% | 630.328,00 |
| 26.03.2026 | 211,46 | 215,16 | 210,35 | 212,60 | -0,36% | 807.797,00 |
| 25.03.2026 | 215,46 | 216,03 | 212,10 | 213,36 | -0,07% | 536.557,00 |
| 24.03.2026 | 207,05 | 215,28 | 207,05 | 213,50 | 2,12% | 765.821,00 |
| 23.03.2026 | 208,75 | 213,32 | 207,06 | 209,06 | 3,12% | 1.255.387,00 |
| 20.03.2026 | 205,66 | 205,66 | 201,25 | 202,73 | -0,81% | 5.391.911,00 |
| 19.03.2026 | 207,78 | 207,82 | 201,48 | 204,39 | -2,40% | 1.513.520,00 |
| 18.03.2026 | 214,41 | 216,40 | 209,33 | 209,42 | -3,03% | 1.128.774,00 |
| 17.03.2026 | 217,68 | 217,68 | 215,03 | 215,97 | 0,47% | 816.982,00 |
| 16.03.2026 | 215,12 | 217,52 | 213,59 | 214,95 | 0,21% | 1.089.208,00 |
| 13.03.2026 | 213,66 | 218,65 | 213,66 | 214,50 | 0,21% | 1.154.943,00 |
| 12.03.2026 | 221,51 | 222,07 | 211,47 | 214,04 | -3,84% | 1.415.834,00 |
| 11.03.2026 | 220,14 | 223,77 | 217,44 | 222,58 | 0,57% | 916.809,00 |
| 10.03.2026 | 222,64 | 225,35 | 220,20 | 221,32 | -0,66% | 950.056,00 |
| 09.03.2026 | 219,34 | 223,77 | 214,52 | 222,80 | 0,13% | 1.134.457,00 |
| 06.03.2026 | 223,80 | 224,79 | 219,73 | 222,52 | -1,64% | 1.030.353,00 |
| 05.03.2026 | 229,96 | 231,17 | 224,18 | 226,22 | -2,72% | 763.256,00 |
| 04.03.2026 | 231,23 | 233,81 | 228,88 | 232,55 | 0,49% | 766.015,00 |
| 03.03.2026 | 226,91 | 233,14 | 224,05 | 231,42 | 0,09% | 665.467,00 |
| 02.03.2026 | 229,20 | 232,53 | 225,98 | 231,21 | -0,40% | 630.489,00 |
| 27.02.2026 | 230,01 | 232,20 | 226,71 | 232,14 | 0,13% | 968.219,00 |
| 26.02.2026 | 232,38 | 234,27 | 228,60 | 231,83 | 0,39% | 938.067,00 |
| 25.02.2026 | 229,06 | 231,46 | 223,66 | 230,92 | 0,89% | 986.932,00 |
| 24.02.2026 | 227,51 | 229,58 | 225,29 | 228,89 | 1,48% | 1.165.784,00 |
| 23.02.2026 | 222,50 | 225,61 | 218,53 | 225,55 | -4,92% | 1.447.414,00 |
| 20.02.2026 | 239,52 | 241,32 | 235,34 | 237,21 | -0,73% | 993.851,00 |
| 19.02.2026 | 239,29 | 241,19 | 235,92 | 238,95 | -0,03% | 788.189,00 |
| 18.02.2026 | 239,35 | 242,26 | 237,17 | 239,03 | -0,56% | 1.527.323,00 |
| 17.02.2026 | 246,10 | 246,10 | 240,24 | 240,37 | -2,41% | 1.181.360,00 |
| 13.02.2026 | 244,63 | 248,19 | 243,57 | 246,31 | 0,50% | 1.068.882,00 |
| 12.02.2026 | 245,46 | 249,51 | 243,50 | 245,08 | 0,22% | 1.216.218,00 |
| 11.02.2026 | 243,89 | 246,54 | 241,78 | 244,55 | 1,15% | 973.039,00 |
| 10.02.2026 | 239,76 | 241,92 | 236,94 | 241,78 | 1,29% | 755.012,00 |
| 09.02.2026 | 237,42 | 240,79 | 235,95 | 238,71 | -0,06% | 786.436,00 |
| 06.02.2026 | 233,82 | 239,75 | 230,63 | 238,86 | 3,00% | 844.602,00 |
| 05.02.2026 | 232,32 | 232,80 | 227,96 | 231,91 | -0,23% | 1.137.026,00 |
| 04.02.2026 | 225,99 | 234,20 | 224,44 | 232,45 | 3,58% | 1.311.922,00 |
| 03.02.2026 | 223,14 | 228,20 | 222,13 | 224,42 | 0,31% | 983.383,00 |
| 02.02.2026 | 221,52 | 224,76 | 220,15 | 223,72 | 0,53% | 1.021.746,00 |
| 30.01.2026 | 218,73 | 224,69 | 217,90 | 222,55 | 1,06% | 1.699.681,00 |
| 29.01.2026 | 218,86 | 223,05 | 217,72 | 220,21 | 1,19% | 1.654.058,00 |
| 28.01.2026 | 220,01 | 231,12 | 215,47 | 217,61 | -2,69% | 2.395.664,00 |
| 27.01.2026 | 220,50 | 224,46 | 216,51 | 223,62 | 0,81% | 1.806.754,00 |
| 26.01.2026 | 225,95 | 226,34 | 221,75 | 221,83 | -1,58% | 1.708.345,00 |
| 23.01.2026 | 218,06 | 227,61 | 216,29 | 225,39 | 3,03% | 1.838.900,00 |
| 22.01.2026 | 221,03 | 222,69 | 217,63 | 218,76 | -0,56% | 760.266,00 |
| 21.01.2026 | 219,85 | 222,22 | 217,61 | 220,00 | 1,33% | 965.113,00 |
| 20.01.2026 | 218,75 | 220,32 | 216,66 | 217,11 | -1,26% | 751.358,00 |
| 19.01.2026 | 219,99 | 220,30 | 219,35 | 219,88 | -0,66% | - |
| 16.01.2026 | 221,04 | 222,27 | 219,50 | 221,33 | -0,28% | 570.822,00 |
| 15.01.2026 | 220,81 | 223,90 | 219,01 | 221,96 | 0,91% | 738.041,00 |
| 14.01.2026 | 218,59 | 221,80 | 217,51 | 219,96 | 0,60% | 680.230,00 |
| 13.01.2026 | 216,63 | 219,08 | 214,99 | 218,65 | 0,66% | 691.678,00 |
| 12.01.2026 | 217,66 | 218,43 | 215,37 | 217,22 | -0,97% | 846.115,00 |
| 09.01.2026 | 215,26 | 219,52 | 214,10 | 219,35 | 2,56% | 637.103,00 |
| 08.01.2026 | 206,52 | 214,84 | 206,15 | 213,88 | 3,42% | 850.449,00 |
| 07.01.2026 | 212,29 | 213,90 | 204,70 | 206,81 | -2,32% | 839.666,00 |
| 06.01.2026 | 212,62 | 213,89 | 211,62 | 211,72 | 0,28% | 970.110,00 |
| 05.01.2026 | 210,21 | 211,81 | 207,79 | 211,13 | 0,00% | 747.766,00 |
| 02.01.2026 | 206,89 | 211,42 | 204,58 | 211,12 | 2,37% | 584.176,00 |
| 31.12.2025 | 207,84 | 208,94 | 206,19 | 206,23 | -0,97% | 365.568,00 |
| 30.12.2025 | 207,25 | 209,77 | 207,25 | 208,26 | -0,24% | 394.986,00 |
| 29.12.2025 | 208,22 | 209,13 | 207,20 | 208,77 | -0,07% | 381.999,00 |
| 26.12.2025 | 206,67 | 209,02 | 205,47 | 208,91 | 0,76% | 377.119,00 |
| 24.12.2025 | 206,08 | 208,52 | 205,24 | 207,33 | 0,24% | 285.355,00 |
| 23.12.2025 | 205,64 | 207,56 | 205,13 | 206,83 | 0,14% | 562.921,00 |
| 22.12.2025 | 202,84 | 207,46 | 199,91 | 206,55 | 1,84% | 809.990,00 |
| 19.12.2025 | 203,31 | 204,19 | 202,11 | 202,82 | -0,59% | 1.754.197,00 |
| 18.12.2025 | 200,09 | 204,93 | 200,09 | 204,03 | 0,84% | 945.493,00 |
| 17.12.2025 | 202,45 | 203,59 | 200,17 | 202,33 | -0,65% | 828.626,00 |
| 16.12.2025 | 204,86 | 205,88 | 201,49 | 203,66 | -0,40% | 1.675.553,00 |
| 15.12.2025 | 203,79 | 205,30 | 203,09 | 204,48 | -0,29% | 786.870,00 |
| 12.12.2025 | 205,64 | 205,93 | 204,31 | 205,07 | -0,11% | 788.252,00 |
| 11.12.2025 | 202,46 | 206,16 | 201,45 | 205,30 | 1,32% | 681.591,00 |
| 10.12.2025 | 194,65 | 204,16 | 194,65 | 202,62 | 4,77% | 950.666,00 |
| 09.12.2025 | 196,36 | 197,30 | 193,01 | 193,40 | -1,72% | 601.792,00 |
| 08.12.2025 | 198,27 | 199,66 | 195,90 | 196,79 | -0,85% | 860.319,00 |
| 05.12.2025 | 196,14 | 200,25 | 195,73 | 198,48 | 0,94% | 885.666,00 |
| 04.12.2025 | 198,76 | 199,54 | 196,33 | 196,63 | -0,67% | 731.896,00 |
| 03.12.2025 | 193,36 | 198,41 | 192,66 | 197,95 | 2,80% | 962.118,00 |
| 02.12.2025 | 201,68 | 203,24 | 191,65 | 192,55 | -5,26% | 1.282.785,00 |
| 01.12.2025 | 203,05 | 205,45 | 202,88 | 203,24 | -0,41% | 582.653,00 |
| 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% | 537.803,00 |
| 24.11.2025 | 195,62 | 198,16 | 195,62 | 197,32 | 0,01% | 708.692,00 |
| 21.11.2025 | 193,23 | 198,50 | 192,58 | 197,31 | 2,94% | 704.319,00 |
| 20.11.2025 | 195,07 | 196,37 | 191,50 | 191,68 | -1,35% | 900.375,00 |
| 19.11.2025 | 196,45 | 196,69 | 192,75 | 194,31 | -1,18% | 935.523,00 |
| 18.11.2025 | 195,51 | 197,93 | 194,49 | 196,63 | -0,02% | 596.776,00 |
| 17.11.2025 | 197,21 | 197,53 | 194,85 | 196,67 | -0,28% | 835.898,00 |
| 14.11.2025 | 197,56 | 198,66 | 195,26 | 197,22 | -0,94% | 824.840,00 |
| 13.11.2025 | 199,54 | 202,93 | 198,88 | 199,09 | -0,67% | 712.550,00 |
| 12.11.2025 | 203,25 | 204,11 | 200,42 | 200,44 | -1,27% | 789.337,00 |
| 11.11.2025 | 201,75 | 203,34 | 200,88 | 203,02 | 1,15% | 583.535,00 |
| 10.11.2025 | 201,63 | 201,69 | 198,48 | 200,72 | 0,08% | 707.521,00 |
| 07.11.2025 | 197,65 | 200,83 | 195,75 | 200,55 | 1,24% | 570.696,00 |
| 06.11.2025 | 198,94 | 200,62 | 196,67 | 198,09 | -0,52% | 841.818,00 |
| 05.11.2025 | 197,83 | 199,60 | 196,17 | 199,12 | 0,99% | 1.330.334,00 |
| 04.11.2025 | 196,00 | 198,14 | 194,68 | 197,16 | 0,80% | 772.427,00 |