127,223$
-0,67%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 127,74 | 128,57 | 126,37 | 127,15 | -0,73% | 828.377,00 |
| 02.06.2023 | 126,37 | 128,15 | 125,86 | 128,08 | 2,60% | 919.888,00 |
| 01.06.2023 | 124,86 | 125,62 | 122,20 | 124,83 | 0,65% | 891.308,00 |
| 31.05.2023 | 125,79 | 126,19 | 123,71 | 124,03 | -1,87% | 893.511,00 |
| 30.05.2023 | 126,99 | 127,35 | 124,82 | 126,39 | -0,64% | 430.534,00 |
| 26.05.2023 | 127,88 | 129,04 | 127,01 | 127,20 | -0,10% | 355.649,00 |
| 25.05.2023 | 126,75 | 127,85 | 125,91 | 127,33 | -0,06% | 513.592,00 |
| 24.05.2023 | 127,38 | 128,07 | 126,27 | 127,41 | -0,41% | 474.627,00 |
| 23.05.2023 | 128,93 | 129,58 | 127,65 | 127,93 | -0,88% | 619.632,00 |
| 22.05.2023 | 129,12 | 130,29 | 127,79 | 129,07 | -0,29% | 679.501,00 |
| 19.05.2023 | 130,26 | 130,70 | 128,48 | 129,45 | 0,17% | 399.726,00 |
| 18.05.2023 | 128,56 | 129,30 | 127,37 | 129,23 | 0,21% | 398.759,00 |
| 17.05.2023 | 127,49 | 129,19 | 126,98 | 128,96 | 1,54% | 490.586,00 |
| 16.05.2023 | 129,39 | 129,83 | 126,82 | 127,00 | -2,64% | 808.450,00 |
| 15.05.2023 | 132,34 | 132,34 | 129,71 | 130,44 | -1,50% | 685.314,00 |
| 12.05.2023 | 132,98 | 133,45 | 131,21 | 132,42 | 0,06% | 323.421,00 |
| 11.05.2023 | 132,40 | 133,16 | 131,66 | 132,34 | -0,71% | 454.280,00 |
| 10.05.2023 | 134,25 | 134,65 | 131,19 | 133,28 | -0,05% | 601.668,00 |
| 09.05.2023 | 135,89 | 135,90 | 132,90 | 133,35 | -1,97% | 651.969,00 |
| 08.05.2023 | 135,98 | 136,89 | 134,76 | 136,03 | 0,49% | 439.831,00 |
| 05.05.2023 | 134,60 | 136,55 | 134,22 | 135,37 | 1,74% | 536.329,00 |
| 04.05.2023 | 133,87 | 134,46 | 132,13 | 133,05 | -0,45% | 657.027,00 |
| 03.05.2023 | 134,20 | 136,02 | 133,31 | 133,65 | 0,07% | 917.844,00 |
| 02.05.2023 | 137,22 | 137,22 | 131,65 | 133,55 | -3,33% | 919.242,00 |
| 01.05.2023 | 134,71 | 138,48 | 134,71 | 138,15 | 2,14% | 924.466,00 |
| 28.04.2023 | 133,57 | 136,09 | 133,13 | 135,26 | 1,46% | 645.575,00 |
| 27.04.2023 | 132,01 | 133,34 | 130,17 | 133,31 | 0,92% | 930.182,00 |
| 26.04.2023 | 132,81 | 134,52 | 131,75 | 132,09 | -1,70% | 799.605,00 |
| 25.04.2023 | 134,64 | 138,27 | 133,70 | 134,38 | -7,27% | 1.350.981,00 |
| 24.04.2023 | 143,67 | 145,17 | 143,67 | 144,91 | 1,17% | 822.522,00 |
| 21.04.2023 | 143,18 | 143,61 | 141,17 | 143,23 | -0,08% | 480.724,00 |
| 20.04.2023 | 142,49 | 143,55 | 141,03 | 143,34 | 0,68% | 565.998,00 |
| 19.04.2023 | 142,62 | 143,03 | 141,43 | 142,37 | -0,36% | 780.733,00 |
| 18.04.2023 | 143,06 | 143,58 | 141,67 | 142,88 | -0,01% | 429.040,00 |
| 17.04.2023 | 141,59 | 142,96 | 140,78 | 142,89 | 1,23% | 454.807,00 |
| 14.04.2023 | 141,86 | 142,76 | 139,76 | 141,16 | -0,88% | 508.082,00 |
| 13.04.2023 | 142,36 | 143,10 | 140,39 | 142,41 | 0,15% | 420.738,00 |
| 12.04.2023 | 144,13 | 144,65 | 141,77 | 142,19 | -0,73% | 480.300,00 |
| 11.04.2023 | 141,95 | 144,42 | 141,70 | 143,24 | 1,62% | 597.073,00 |
| 10.04.2023 | 140,75 | 141,67 | 139,88 | 140,95 | -0,14% | 478.943,00 |
| 06.04.2023 | 140,72 | 141,82 | 139,72 | 141,15 | 0,54% | 703.391,00 |
| 05.04.2023 | 138,92 | 140,44 | 138,09 | 140,39 | 1,05% | 653.394,00 |
| 04.04.2023 | 140,28 | 141,28 | 138,24 | 138,93 | -0,98% | 1.159.861,00 |
| 03.04.2023 | 138,63 | 140,85 | 138,63 | 140,30 | 1,06% | 843.524,00 |
| 31.03.2023 | 138,31 | 139,16 | 138,07 | 138,83 | 0,91% | 572.112,00 |
| 30.03.2023 | 137,98 | 138,05 | 136,93 | 137,58 | 0,67% | 492.768,00 |
| 29.03.2023 | 135,95 | 136,87 | 134,78 | 136,67 | 1,60% | 497.416,00 |
| 28.03.2023 | 132,32 | 134,72 | 132,32 | 134,52 | 1,72% | 332.235,00 |
| 27.03.2023 | 133,83 | 133,91 | 132,02 | 132,25 | -0,68% | 545.449,00 |
| 24.03.2023 | 130,35 | 133,34 | 129,20 | 133,15 | 1,58% | 470.090,00 |
| 23.03.2023 | 130,40 | 132,41 | 129,76 | 131,08 | 0,28% | 556.841,00 |
| 22.03.2023 | 133,31 | 133,77 | 130,57 | 130,72 | -1,68% | 523.844,00 |
| 21.03.2023 | 135,30 | 135,62 | 132,40 | 132,96 | -0,40% | 819.477,00 |
| 20.03.2023 | 129,42 | 134,24 | 129,42 | 133,50 | 4,85% | 961.152,00 |
| 17.03.2023 | 129,46 | 129,46 | 126,23 | 127,32 | -1,43% | 4.941.839,00 |
| 16.03.2023 | 126,94 | 130,10 | 126,83 | 129,17 | 0,52% | 794.613,00 |
| 15.03.2023 | 128,71 | 129,44 | 127,06 | 128,50 | -2,17% | 938.287,00 |
| 14.03.2023 | 131,43 | 132,42 | 129,74 | 131,35 | 0,51% | 788.194,00 |
| 13.03.2023 | 130,94 | 133,51 | 129,57 | 130,69 | -1,31% | 836.336,00 |
| 10.03.2023 | 135,16 | 135,16 | 131,03 | 132,42 | -2,35% | 558.934,00 |
| 09.03.2023 | 138,52 | 139,08 | 135,52 | 135,60 | -1,79% | 642.121,00 |
| 08.03.2023 | 137,32 | 138,82 | 137,11 | 138,07 | 0,58% | 549.384,00 |
| 07.03.2023 | 137,47 | 138,59 | 136,73 | 137,27 | -0,36% | 637.860,00 |
| 06.03.2023 | 141,84 | 141,84 | 137,17 | 137,76 | -3,22% | 951.102,00 |
| 03.03.2023 | 141,63 | 142,94 | 139,76 | 142,34 | 0,94% | 647.593,00 |
| 02.03.2023 | 138,22 | 141,28 | 138,15 | 141,01 | 1,67% | 964.662,00 |
| 01.03.2023 | 136,37 | 139,59 | 136,34 | 138,70 | 1,45% | 479.231,00 |
| 28.02.2023 | 136,34 | 137,53 | 136,05 | 136,72 | -0,11% | 682.040,00 |
| 27.02.2023 | 139,24 | 140,07 | 135,97 | 136,87 | -0,67% | 624.383,00 |
| 24.02.2023 | 135,78 | 138,01 | 135,26 | 137,80 | 0,29% | 597.427,00 |
| 23.02.2023 | 135,45 | 137,51 | 134,03 | 137,40 | 1,99% | 504.296,00 |
| 22.02.2023 | 134,62 | 135,64 | 133,81 | 134,72 | 0,41% | 589.753,00 |
| 21.02.2023 | 139,30 | 139,50 | 133,65 | 134,17 | -4,85% | 585.003,00 |
| 17.02.2023 | 141,35 | 141,49 | 140,09 | 141,01 | -0,33% | 394.289,00 |
| 16.02.2023 | 141,30 | 142,54 | 140,46 | 141,48 | -0,79% | 275.481,00 |
| 15.02.2023 | 141,88 | 143,34 | 141,38 | 142,60 | -0,02% | 351.705,00 |
| 14.02.2023 | 141,93 | 143,31 | 141,00 | 142,63 | 0,39% | 422.496,00 |
| 13.02.2023 | 140,37 | 142,24 | 139,35 | 142,08 | 1,54% | 424.535,00 |
| 10.02.2023 | 139,70 | 140,22 | 138,34 | 139,92 | -0,13% | 554.810,00 |
| 09.02.2023 | 142,61 | 143,25 | 139,68 | 140,10 | -1,21% | 606.496,00 |
| 08.02.2023 | 142,72 | 143,24 | 140,43 | 141,81 | -1,09% | 781.069,00 |
| 07.02.2023 | 142,00 | 144,04 | 140,68 | 143,38 | 0,55% | 630.247,00 |
| 06.02.2023 | 143,01 | 143,37 | 142,02 | 142,59 | -1,27% | 524.114,00 |
| 03.02.2023 | 144,51 | 146,24 | 144,38 | 144,42 | -0,46% | 857.923,00 |
| 02.02.2023 | 142,19 | 145,44 | 141,30 | 145,09 | 2,07% | 895.627,00 |
| 01.02.2023 | 140,37 | 143,10 | 139,44 | 142,15 | -0,39% | 897.912,00 |
| 31.01.2023 | 140,20 | 142,70 | 137,79 | 142,70 | 2,89% | 3.179.280,00 |
| 30.01.2023 | 137,73 | 140,97 | 137,73 | 138,69 | 0,20% | 760.880,00 |
| 27.01.2023 | 138,62 | 140,31 | 137,05 | 138,41 | -0,15% | 706.451,00 |
| 26.01.2023 | 127,50 | 138,83 | 127,50 | 138,62 | 7,33% | 1.253.277,00 |
| 25.01.2023 | 129,37 | 130,07 | 127,13 | 129,15 | -0,68% | 877.817,00 |
| 24.01.2023 | 130,66 | 131,21 | 128,86 | 130,03 | -1,53% | 671.407,00 |
| 23.01.2023 | 132,51 | 133,96 | 131,34 | 132,05 | -0,32% | 684.937,00 |
| 20.01.2023 | 130,36 | 132,74 | 129,29 | 132,48 | 2,09% | 491.774,00 |
| 19.01.2023 | 130,49 | 130,49 | 128,29 | 129,77 | -0,87% | 718.484,00 |
| 18.01.2023 | 134,17 | 134,20 | 130,88 | 130,91 | -1,94% | 530.328,00 |
| 17.01.2023 | 135,47 | 136,05 | 133,21 | 133,50 | -1,37% | 594.028,00 |
| 16.01.2023 | 135,26 | 135,56 | 135,26 | 135,35 | -0,03% | - |
| 13.01.2023 | 135,26 | 135,52 | 134,12 | 135,40 | -0,42% | 568.922,00 |
| 12.01.2023 | 134,59 | 136,11 | 133,22 | 135,97 | 1,79% | 509.768,00 |