219,170$
-3,12%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 223,80 | 224,79 | 219,73 | 222,52 | -1,64% | 16,00 |
| 05.03.2026 | 230,49 | 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 | -1,91% | 751.358,00 |
| 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 | 219,19 | 221,80 | 217,51 | 219,96 | 0,60% | 753.201,00 |
| 13.01.2026 | 217,21 | 219,08 | 214,99 | 218,65 | 0,66% | 691.714,00 |
| 12.01.2026 | 218,43 | 218,43 | 215,37 | 217,22 | -0,97% | 846.728,00 |
| 09.01.2026 | 215,26 | 219,52 | 214,10 | 219,35 | 2,56% | 637.138,00 |
| 08.01.2026 | 206,15 | 214,84 | 206,15 | 213,88 | 3,42% | 850.476,00 |
| 07.01.2026 | 211,73 | 213,90 | 204,70 | 206,81 | -2,32% | 839.678,00 |
| 06.01.2026 | 213,80 | 213,89 | 211,62 | 211,72 | 0,28% | 970.555,00 |
| 05.01.2026 | 210,21 | 211,81 | 207,79 | 211,13 | 0,00% | 759.538,00 |