214,790$
-1,44%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 216,96 | 218,56 | 214,67 | 214,85 | -1,41% | 663.066,00 |
| 30.09.2025 | 215,05 | 218,33 | 215,05 | 217,93 | 0,77% | 583.077,00 |
| 29.09.2025 | 215,44 | 216,59 | 214,73 | 216,27 | 0,15% | 503.448,00 |
| 26.09.2025 | 213,53 | 216,06 | 211,52 | 215,95 | 1,32% | 576.774,00 |
| 25.09.2025 | 213,22 | 215,12 | 212,37 | 213,14 | -1,01% | 589.026,00 |
| 24.09.2025 | 215,97 | 217,90 | 213,88 | 215,32 | 0,75% | 505.472,00 |
| 23.09.2025 | 212,90 | 214,91 | 212,54 | 213,71 | 0,47% | 406.044,00 |
| 22.09.2025 | 211,86 | 213,44 | 210,17 | 212,71 | 0,68% | 463.973,00 |
| 19.09.2025 | 213,78 | 213,78 | 210,52 | 211,28 | -1,25% | 1.157.983,00 |
| 18.09.2025 | 212,18 | 214,66 | 210,61 | 213,96 | 0,89% | 567.581,00 |
| 17.09.2025 | 212,77 | 217,01 | 211,84 | 212,08 | 0,29% | 577.106,00 |
| 16.09.2025 | 211,21 | 212,19 | 209,93 | 211,47 | -0,16% | 636.132,00 |
| 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 | 211,88 | 216,80 | 211,05 | 216,72 | 1,78% | 713.822,00 |
| 03.09.2025 | 216,27 | 216,84 | 212,80 | 212,93 | -1,63% | 622.355,00 |
| 02.09.2025 | 216,03 | 216,96 | 213,61 | 216,45 | -0,69% | 686.309,00 |
| 29.08.2025 | 217,44 | 219,37 | 216,70 | 217,96 | 0,60% | 937.970,00 |
| 28.08.2025 | 211,10 | 217,24 | 211,06 | 216,65 | 2,83% | 1.149.864,00 |
| 27.08.2025 | 209,41 | 212,66 | 209,41 | 210,69 | -0,44% | 607.669,00 |
| 26.08.2025 | 211,59 | 212,19 | 210,16 | 211,62 | -0,29% | 1.216.687,00 |
| 25.08.2025 | 212,16 | 212,55 | 209,77 | 212,23 | -0,24% | 593.480,00 |
| 22.08.2025 | 211,36 | 216,78 | 210,01 | 212,74 | 1,14% | 1.435.450,00 |
| 21.08.2025 | 198,20 | 212,09 | 198,20 | 210,35 | 6,17% | 2.529.594,00 |
| 20.08.2025 | 197,92 | 198,71 | 196,91 | 198,12 | -0,07% | 556.445,00 |
| 19.08.2025 | 194,68 | 198,29 | 194,68 | 198,25 | 2,13% | 559.866,00 |
| 18.08.2025 | 192,55 | 195,05 | 192,55 | 194,11 | 0,36% | 670.865,00 |
| 15.08.2025 | 197,16 | 197,16 | 193,17 | 193,42 | -1,58% | 797.525,00 |
| 14.08.2025 | 198,30 | 198,79 | 195,27 | 196,52 | -2,13% | 407.246,00 |
| 13.08.2025 | 200,00 | 200,88 | 198,32 | 200,79 | 0,92% | 483.893,00 |
| 12.08.2025 | 196,74 | 199,15 | 196,29 | 198,96 | 1,19% | 488.563,00 |
| 11.08.2025 | 196,29 | 198,21 | 194,63 | 196,62 | 0,10% | 478.370,00 |
| 08.08.2025 | 195,36 | 197,25 | 194,50 | 196,43 | 0,81% | 440.978,00 |
| 07.08.2025 | 193,58 | 195,62 | 192,43 | 194,86 | 1,37% | 454.484,00 |
| 06.08.2025 | 192,89 | 193,12 | 191,13 | 192,22 | -0,67% | 620.639,00 |
| 05.08.2025 | 193,19 | 193,93 | 191,79 | 193,51 | 0,22% | 503.062,00 |
| 04.08.2025 | 191,68 | 194,40 | 191,46 | 193,08 | 0,87% | 573.251,00 |
| 01.08.2025 | 192,47 | 192,57 | 189,03 | 191,41 | -1,21% | 615.941,00 |
| 31.07.2025 | 197,09 | 199,34 | 193,15 | 193,75 | -2,36% | 1.142.916,00 |
| 30.07.2025 | 201,75 | 202,20 | 197,93 | 198,43 | -2,28% | 944.845,00 |
| 29.07.2025 | 205,40 | 205,84 | 202,13 | 203,06 | -0,55% | 643.122,00 |
| 28.07.2025 | 205,27 | 206,04 | 203,55 | 204,18 | -1,14% | 510.400,00 |
| 25.07.2025 | 206,29 | 207,75 | 204,13 | 206,53 | 0,29% | 629.946,00 |
| 24.07.2025 | 204,60 | 212,43 | 203,95 | 205,93 | -0,19% | 882.966,00 |
| 23.07.2025 | 207,16 | 207,67 | 205,53 | 206,32 | 0,50% | 891.000,00 |
| 22.07.2025 | 202,23 | 205,80 | 201,69 | 205,29 | 1,94% | 811.739,00 |
| 21.07.2025 | 199,47 | 204,63 | 199,47 | 201,39 | 0,79% | 828.839,00 |
| 18.07.2025 | 202,11 | 202,44 | 199,10 | 199,81 | -1,20% | 913.585,00 |
| 17.07.2025 | 201,33 | 203,63 | 201,33 | 202,24 | -0,16% | 468.000,00 |
| 16.07.2025 | 198,60 | 202,92 | 198,60 | 202,57 | 1,45% | 621.341,00 |
| 15.07.2025 | 204,01 | 204,17 | 199,64 | 199,68 | -1,82% | 517.437,00 |
| 14.07.2025 | 204,35 | 205,95 | 203,27 | 203,39 | -1,22% | 459.405,00 |
| 11.07.2025 | 205,38 | 206,63 | 204,50 | 205,90 | -0,65% | 432.717,00 |
| 10.07.2025 | 203,31 | 209,58 | 203,06 | 207,24 | 1,55% | 655.311,00 |
| 09.07.2025 | 203,65 | 204,46 | 202,33 | 204,08 | 0,65% | 738.271,00 |
| 08.07.2025 | 201,33 | 204,46 | 201,24 | 202,77 | 0,75% | 731.048,00 |
| 07.07.2025 | 200,58 | 202,49 | 200,12 | 201,27 | -0,50% | 621.060,00 |
| 03.07.2025 | 201,69 | 203,58 | 200,70 | 202,29 | 0,17% | 393.100,00 |
| 02.07.2025 | 202,95 | 203,69 | 200,25 | 201,94 | -0,40% | 1.025.352,00 |
| 01.07.2025 | 193,95 | 204,18 | 189,88 | 202,75 | 7,59% | 1.511.548,00 |
| 30.06.2025 | 187,79 | 189,27 | 187,42 | 188,45 | -0,51% | 729.699,00 |
| 27.06.2025 | 188,46 | 190,48 | 187,41 | 189,41 | 0,94% | 673.552,00 |
| 26.06.2025 | 188,07 | 188,38 | 186,28 | 187,65 | 0,43% | 559.210,00 |
| 25.06.2025 | 188,57 | 189,60 | 186,30 | 186,84 | -1,36% | 423.078,00 |
| 24.06.2025 | 189,00 | 191,23 | 188,74 | 189,41 | 0,38% | 623.797,00 |
| 23.06.2025 | 185,65 | 189,05 | 184,76 | 188,70 | 0,98% | 677.724,00 |
| 20.06.2025 | 185,94 | 188,16 | 185,94 | 186,86 | 0,34% | 1.141.935,00 |
| 18.06.2025 | 186,75 | 187,70 | 185,77 | 186,23 | -0,06% | 590.050,00 |
| 17.06.2025 | 188,75 | 189,30 | 186,04 | 186,35 | -1,64% | 794.284,00 |
| 16.06.2025 | 185,95 | 191,37 | 185,95 | 189,46 | 0,48% | 525.809,00 |
| 13.06.2025 | 190,33 | 191,41 | 187,70 | 188,56 | -2,46% | 524.269,00 |
| 12.06.2025 | 191,62 | 193,48 | 189,94 | 193,31 | 0,05% | 462.173,00 |
| 11.06.2025 | 196,65 | 197,10 | 192,25 | 193,21 | -2,04% | 814.540,00 |
| 10.06.2025 | 196,73 | 197,43 | 196,13 | 197,24 | 0,33% | 677.987,00 |
| 09.06.2025 | 197,05 | 198,08 | 196,20 | 196,59 | 0,10% | 811.390,00 |
| 06.06.2025 | 196,49 | 198,52 | 195,55 | 196,40 | 0,87% | 703.863,00 |
| 05.06.2025 | 193,69 | 195,71 | 192,90 | 194,70 | 0,70% | 899.288,00 |
| 04.06.2025 | 193,81 | 196,22 | 193,24 | 193,34 | -0,38% | 1.002.686,00 |
| 03.06.2025 | 192,04 | 194,22 | 191,21 | 194,08 | 0,95% | 860.192,00 |
| 02.06.2025 | 192,65 | 192,65 | 189,18 | 192,26 | -0,47% | 621.708,00 |
| 30.05.2025 | 191,54 | 194,04 | 191,11 | 193,17 | 0,09% | 1.062.503,00 |
| 29.05.2025 | 192,34 | 193,41 | 191,85 | 193,00 | 0,41% | 798.306,00 |
| 28.05.2025 | 194,00 | 194,65 | 191,63 | 192,22 | -0,83% | 742.970,00 |
| 27.05.2025 | 191,76 | 193,84 | 191,76 | 193,82 | 1,64% | 534.199,00 |
| 23.05.2025 | 190,02 | 191,48 | 189,25 | 190,70 | -0,95% | 594.739,00 |
| 22.05.2025 | 189,70 | 193,71 | 189,13 | 192,53 | 0,91% | 783.081,00 |
| 21.05.2025 | 191,90 | 192,69 | 189,79 | 190,79 | -1,44% | 558.831,00 |
| 20.05.2025 | 194,18 | 194,68 | 192,61 | 193,57 | -0,45% | 502.883,00 |
| 19.05.2025 | 192,43 | 194,58 | 191,73 | 194,44 | 0,11% | 653.196,00 |
| 16.05.2025 | 190,67 | 194,58 | 190,00 | 194,22 | 1,82% | 829.408,00 |
| 15.05.2025 | 191,13 | 192,27 | 190,23 | 190,75 | -0,60% | 885.234,00 |
| 14.05.2025 | 187,37 | 193,45 | 185,73 | 191,91 | 1,65% | 1.395.151,00 |
| 13.05.2025 | 190,00 | 191,09 | 188,51 | 188,79 | -0,84% | 691.350,00 |
| 12.05.2025 | 187,28 | 193,57 | 187,28 | 190,39 | 4,94% | 1.123.361,00 |
| 09.05.2025 | 181,68 | 182,77 | 178,32 | 181,42 | -1,09% | 617.068,00 |