138,528$
0,69%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.01.2023 | 133,29 | 134,06 | 132,63 | 133,58 | 0,64% | 461.661,00 |
| 10.01.2023 | 132,74 | 133,10 | 131,29 | 132,73 | 0,19% | 466.607,00 |
| 09.01.2023 | 134,27 | 135,48 | 132,18 | 132,48 | 0,22% | 804.593,00 |
| 06.01.2023 | 131,42 | 132,78 | 131,05 | 132,19 | 1,78% | 514.054,00 |
| 05.01.2023 | 129,62 | 130,34 | 127,86 | 129,88 | -0,70% | 577.143,00 |
| 04.01.2023 | 130,29 | 131,76 | 129,85 | 130,80 | 1,35% | 597.907,00 |
| 03.01.2023 | 128,34 | 129,66 | 127,32 | 129,06 | 0,90% | 508.587,00 |
| 30.12.2022 | 127,41 | 128,69 | 127,06 | 127,91 | -0,56% | 367.587,00 |
| 29.12.2022 | 128,19 | 129,42 | 128,01 | 128,63 | 1,28% | 287.055,00 |
| 28.12.2022 | 129,69 | 130,60 | 127,00 | 127,01 | -1,97% | 257.899,00 |
| 27.12.2022 | 128,63 | 130,71 | 128,43 | 129,56 | 0,67% | 334.167,00 |
| 23.12.2022 | 127,47 | 128,99 | 126,93 | 128,70 | 1,01% | 302.611,00 |
| 22.12.2022 | 127,35 | 127,77 | 124,83 | 127,41 | -0,79% | 659.426,00 |
| 21.12.2022 | 128,74 | 129,26 | 128,04 | 128,43 | 0,42% | 448.419,00 |
| 20.12.2022 | 128,97 | 129,55 | 127,44 | 127,89 | -0,56% | 403.676,00 |
| 19.12.2022 | 130,88 | 131,70 | 127,76 | 128,61 | -1,51% | 552.160,00 |
| 16.12.2022 | 131,14 | 131,35 | 129,09 | 130,58 | -1,73% | 1.097.037,00 |
| 15.12.2022 | 132,17 | 133,76 | 131,24 | 132,88 | -1,81% | 709.586,00 |
| 14.12.2022 | 136,27 | 137,59 | 134,71 | 135,33 | -0,86% | 636.059,00 |
| 13.12.2022 | 140,20 | 140,45 | 135,58 | 136,50 | -0,46% | 713.401,00 |
| 12.12.2022 | 135,50 | 137,15 | 134,26 | 137,13 | 1,50% | 595.513,00 |
| 09.12.2022 | 135,68 | 137,23 | 134,70 | 135,11 | -0,63% | 653.416,00 |
| 08.12.2022 | 135,94 | 136,80 | 134,55 | 135,96 | 0,56% | 556.782,00 |
| 07.12.2022 | 134,53 | 135,90 | 134,42 | 135,20 | 0,27% | 463.682,00 |
| 06.12.2022 | 135,83 | 136,58 | 133,67 | 134,83 | -0,55% | 440.080,00 |
| 05.12.2022 | 136,74 | 136,90 | 135,12 | 135,58 | -1,63% | 526.278,00 |
| 02.12.2022 | 135,27 | 138,60 | 134,66 | 137,82 | 1,22% | 814.154,00 |
| 01.12.2022 | 136,61 | 136,97 | 134,78 | 136,16 | 0,20% | 676.048,00 |
| 30.11.2022 | 132,35 | 136,63 | 131,83 | 135,89 | 2,41% | 1.396.872,00 |
| 29.11.2022 | 130,19 | 133,31 | 130,19 | 132,69 | 1,99% | 837.224,00 |
| 28.11.2022 | 131,94 | 132,01 | 129,81 | 130,10 | -2,16% | 507.743,00 |
| 25.11.2022 | 133,04 | 133,71 | 132,62 | 132,97 | -0,28% | 232.066,00 |
| 23.11.2022 | 133,85 | 134,55 | 132,43 | 133,35 | 0,02% | 303.450,00 |
| 22.11.2022 | 132,24 | 133,58 | 131,80 | 133,32 | 1,51% | 513.381,00 |
| 21.11.2022 | 128,38 | 131,98 | 127,69 | 131,34 | 1,78% | 776.073,00 |
| 18.11.2022 | 131,07 | 131,58 | 128,71 | 129,04 | -0,34% | 928.063,00 |
| 17.11.2022 | 128,43 | 129,67 | 127,19 | 129,48 | -0,30% | 664.154,00 |
| 16.11.2022 | 129,97 | 130,63 | 129,23 | 129,87 | -0,24% | 758.454,00 |
| 15.11.2022 | 131,67 | 132,87 | 129,36 | 130,18 | 0,33% | 786.428,00 |
| 14.11.2022 | 129,25 | 132,06 | 128,68 | 129,75 | 0,22% | 839.065,00 |
| 11.11.2022 | 126,00 | 130,25 | 124,93 | 129,47 | 3,51% | 764.722,00 |
| 10.11.2022 | 123,97 | 125,12 | 121,97 | 125,08 | 4,22% | 1.397.309,00 |
| 09.11.2022 | 120,99 | 121,32 | 119,44 | 120,01 | -1,32% | 791.536,00 |
| 08.11.2022 | 123,14 | 123,58 | 121,15 | 121,61 | -0,82% | 1.154.070,00 |