214,140$
-0,46%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 213,68 | 215,57 | 212,43 | 214,14 | -0,46% | 50.805,00 |
| 29.01.2025 | 220,10 | 232,50 | 212,34 | 215,12 | -9,77% | 2.490.090,00 |
| 28.01.2025 | 238,35 | 239,66 | 236,73 | 238,41 | -0,55% | 910.912,00 |
| 27.01.2025 | 240,63 | 241,96 | 238,94 | 239,72 | -0,23% | 556.244,00 |
| 24.01.2025 | 239,23 | 240,82 | 237,24 | 240,27 | 0,43% | 546.175,00 |
| 23.01.2025 | 240,27 | 240,42 | 238,13 | 239,24 | -0,23% | 808.596,00 |
| 22.01.2025 | 241,97 | 241,97 | 239,16 | 239,80 | -0,96% | 538.243,00 |
| 21.01.2025 | 239,40 | 242,68 | 238,63 | 242,13 | 1,79% | 645.503,00 |
| 17.01.2025 | 236,21 | 238,07 | 234,76 | 237,87 | 1,08% | 1.768.138,00 |
| 16.01.2025 | 237,04 | 237,94 | 233,84 | 235,32 | 0,05% | 887.414,00 |
| 15.01.2025 | 236,30 | 238,26 | 233,23 | 235,20 | 1,10% | 633.731,00 |
| 14.01.2025 | 231,32 | 233,46 | 230,63 | 232,65 | 1,01% | 615.967,00 |
| 13.01.2025 | 226,41 | 230,46 | 225,56 | 230,32 | 1,00% | 862.036,00 |
| 10.01.2025 | 227,82 | 230,00 | 226,04 | 228,05 | -0,21% | 1.102.901,00 |
| 08.01.2025 | 225,47 | 228,58 | 224,70 | 228,54 | 1,13% | 1.180.493,00 |
| 07.01.2025 | 226,57 | 228,38 | 224,76 | 225,98 | -0,48% | 1.048.516,00 |
| 06.01.2025 | 227,87 | 228,98 | 225,80 | 227,08 | 0,53% | 767.108,00 |
| 03.01.2025 | 224,52 | 226,17 | 224,19 | 225,88 | 0,28% | 550.155,00 |
| 02.01.2025 | 225,87 | 226,60 | 223,85 | 225,24 | 0,05% | 845.508,00 |
| 31.12.2024 | 226,01 | 226,58 | 223,90 | 225,13 | 0,08% | 939.851,00 |
| 30.12.2024 | 226,92 | 226,93 | 222,84 | 224,96 | -0,94% | 761.284,00 |
| 27.12.2024 | 227,98 | 229,59 | 226,34 | 227,09 | -1,03% | 894.062,00 |
| 26.12.2024 | 228,26 | 229,85 | 227,99 | 229,45 | 0,28% | 661.432,00 |
| 24.12.2024 | 227,95 | 229,11 | 226,73 | 228,82 | 0,77% | 513.134,00 |
| 23.12.2024 | 226,54 | 228,02 | 225,30 | 227,08 | -0,39% | 630.326,00 |
| 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% | 888.898,00 |
| 18.12.2024 | 236,00 | 238,20 | 229,11 | 229,22 | -1,43% | 979.113,00 |
| 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% | 572.735,00 |
| 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% | 426.247,00 |
| 11.12.2024 | 238,45 | 239,77 | 237,22 | 238,64 | 0,17% | 705.173,00 |
| 10.12.2024 | 238,62 | 240,02 | 236,12 | 238,23 | -0,58% | 464.580,00 |
| 09.12.2024 | 243,85 | 245,24 | 237,86 | 239,63 | -1,33% | 661.825,00 |
| 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% | 660.379,00 |
| 04.12.2024 | 242,79 | 244,95 | 242,20 | 243,99 | -0,02% | 457.562,00 |
| 03.12.2024 | 245,05 | 245,48 | 242,48 | 244,05 | -0,31% | 495.981,00 |
| 02.12.2024 | 246,38 | 248,61 | 243,73 | 244,80 | -1,63% | 652.755,00 |
| 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% | 546.823,00 |
| 25.11.2024 | 246,44 | 250,82 | 246,44 | 247,28 | 0,36% | 875.238,00 |
| 22.11.2024 | 245,40 | 246,54 | 243,86 | 246,39 | 0,44% | 583.846,00 |
| 21.11.2024 | 242,56 | 245,46 | 242,56 | 245,31 | 0,50% | 92.415,00 |
| 20.11.2024 | 237,75 | 248,62 | 236,51 | 244,10 | 2,43% | 1.016.549,00 |
| 19.11.2024 | 238,06 | 239,22 | 235,63 | 238,31 | 0,08% | 332.403,00 |
| 18.11.2024 | 236,80 | 238,30 | 235,95 | 238,11 | 0,98% | 711.294,00 |
| 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% | 527.165,00 |
| 13.11.2024 | 239,10 | 239,99 | 237,13 | 238,34 | -0,61% | 520.526,00 |
| 12.11.2024 | 240,62 | 241,40 | 239,31 | 239,81 | -0,70% | 434.782,00 |
| 11.11.2024 | 241,83 | 243,31 | 240,90 | 241,49 | 0,37% | 357.844,00 |
| 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% | 569.165,00 |
| 06.11.2024 | 245,00 | 245,00 | 239,04 | 241,59 | 3,86% | 754.129,00 |
| 05.11.2024 | 230,30 | 232,76 | 230,30 | 232,61 | 1,06% | 447.857,00 |
| 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% | 647.627,00 |
| 30.10.2024 | 226,31 | 229,98 | 226,31 | 228,80 | 1,21% | 493.273,00 |
| 29.10.2024 | 226,86 | 227,94 | 225,62 | 226,06 | -0,61% | 528.752,00 |
| 28.10.2024 | 227,12 | 228,50 | 225,89 | 227,45 | 0,70% | 554.530,00 |
| 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% | 729.434,00 |
| 23.10.2024 | 225,57 | 231,30 | 224,22 | 228,65 | 5,53% | 1.098.355,00 |
| 22.10.2024 | 218,60 | 218,60 | 216,54 | 216,66 | -1,11% | 688.541,00 |
| 21.10.2024 | 219,63 | 219,95 | 218,06 | 219,10 | -0,46% | 351.635,00 |
| 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% | 620.805,00 |
| 16.10.2024 | 220,68 | 222,98 | 220,01 | 221,73 | 0,42% | 616.562,00 |
| 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% | 483.311,00 |
| 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% | 297.510,00 |
| 09.10.2024 | 215,29 | 217,94 | 214,89 | 216,26 | 0,43% | 491.257,00 |
| 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% | 375.262,00 |
| 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% | 311.134,00 |
| 02.10.2024 | 214,33 | 215,02 | 212,55 | 212,81 | -1,15% | 385.579,00 |
| 01.10.2024 | 215,20 | 216,51 | 213,63 | 215,29 | -0,05% | 334.304,00 |
| 30.09.2024 | 215,73 | 216,12 | 213,09 | 215,40 | -0,14% | 443.953,00 |
| 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% | 687.167,00 |
| 25.09.2024 | 216,12 | 216,12 | 213,41 | 214,33 | -0,37% | 504.029,00 |
| 24.09.2024 | 214,51 | 215,95 | 214,11 | 215,12 | 0,29% | 345.286,00 |
| 23.09.2024 | 213,69 | 215,91 | 211,37 | 214,50 | 0,75% | 405.251,00 |
| 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% | 431.431,00 |
| 18.09.2024 | 213,43 | 214,91 | 211,67 | 212,40 | -0,38% | 426.953,00 |
| 17.09.2024 | 214,62 | 216,10 | 212,84 | 213,20 | -0,65% | 397.505,00 |
| 16.09.2024 | 210,64 | 217,69 | 210,16 | 214,59 | 2,05% | 751.906,00 |
| 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% | 561.232,00 |
| 11.09.2024 | 204,15 | 204,89 | 199,78 | 204,73 | -0,15% | 589.396,00 |
| 10.09.2024 | 204,55 | 205,44 | 203,24 | 205,04 | 0,25% | 388.197,00 |
| 09.09.2024 | 202,12 | 204,77 | 201,98 | 204,53 | 1,35% | 574.631,00 |
| 06.09.2024 | 203,60 | 206,53 | 201,10 | 201,81 | -1,06% | 463.993,00 |