211,900€
5,16%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 206,65 | 215,10 | 204,20 | 212,60 | 5,51% | - |
| 22.10.2024 | 203,20 | 204,20 | 201,50 | 201,50 | -0,84% | 76,00 |
| 21.10.2024 | 204,20 | 204,20 | 201,80 | 203,20 | 0,30% | 42,00 |
| 18.10.2024 | 203,10 | 203,95 | 202,50 | 202,60 | -0,42% | - |
| 17.10.2024 | 204,15 | 205,90 | 203,45 | 203,45 | 1,12% | - |
| 16.10.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -1,18% | 1,00 |
| 15.10.2024 | 203,80 | 203,80 | 202,70 | 203,60 | 1,29% | 29,00 |
| 14.10.2024 | 200,90 | 201,00 | 200,90 | 201,00 | 0,65% | 40,00 |
| 11.10.2024 | 199,20 | 199,70 | 199,20 | 199,70 | 1,32% | 65,00 |
| 10.10.2024 | 198,20 | 198,20 | 197,10 | 197,10 | 0,23% | 3,00 |
| 09.10.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 0,85% | 66,00 |
| 08.10.2024 | 195,00 | 195,00 | 195,00 | 195,00 | 0,28% | 1,00 |
| 07.10.2024 | 195,40 | 195,40 | 194,45 | 194,45 | -0,71% | 22,00 |
| 04.10.2024 | 195,85 | 195,85 | 195,85 | 195,85 | 1,74% | 30,00 |
| 02.10.2024 | 192,50 | 192,50 | 192,50 | 192,50 | -1,08% | 1,00 |
| 01.10.2024 | 194,75 | 194,75 | 192,00 | 194,60 | 1,91% | 12,00 |
| 30.09.2024 | 190,95 | 190,95 | 190,95 | 190,95 | -1,52% | 8,00 |
| 25.09.2024 | 193,90 | 193,90 | 193,90 | 193,90 | 1,28% | 3,00 |
| 24.09.2024 | 191,45 | 191,45 | 191,45 | 191,45 | -0,62% | 1,00 |
| 23.09.2024 | 190,05 | 194,10 | 190,05 | 192,65 | 0,42% | 70,00 |
| 20.09.2024 | 194,65 | 194,65 | 191,85 | 191,85 | 0,03% | 21,00 |
| 18.09.2024 | 191,80 | 191,80 | 191,80 | 191,80 | -0,96% | 30,00 |
| 17.09.2024 | 191,60 | 193,65 | 191,35 | 193,65 | 2,08% | 39,00 |
| 16.09.2024 | 189,40 | 191,50 | 189,40 | 189,70 | -0,58% | 12,00 |
| 13.09.2024 | 190,80 | 190,80 | 190,80 | 190,80 | 2,03% | 15,00 |
| 10.09.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 1,44% | 5,00 |
| 09.09.2024 | 181,35 | 185,25 | 181,35 | 184,35 | 0,19% | 42,00 |
| 06.09.2024 | 182,20 | 184,00 | 182,20 | 184,00 | 1,27% | 24,00 |
| 05.09.2024 | 185,85 | 185,85 | 181,70 | 181,70 | -1,78% | 61,00 |
| 04.09.2024 | 185,05 | 185,75 | 185,00 | 185,00 | -1,18% | 114,00 |
| 03.09.2024 | 187,95 | 190,00 | 187,20 | 187,20 | -1,86% | 62,00 |
| 02.09.2024 | 190,35 | 190,75 | 187,80 | 190,75 | 3,84% | 23,00 |
| 29.08.2024 | 183,70 | 183,70 | 183,70 | 183,70 | -0,11% | 21,00 |
| 27.08.2024 | 181,70 | 184,30 | 181,55 | 183,90 | 0,16% | 68,00 |
| 26.08.2024 | 184,10 | 185,10 | 183,60 | 183,60 | 0,33% | 38,00 |
| 23.08.2024 | 183,10 | 183,60 | 180,50 | 183,00 | 0,49% | 67,00 |
| 22.08.2024 | 182,10 | 182,10 | 182,10 | 182,10 | 1,76% | 3,00 |
| 20.08.2024 | 178,95 | 178,95 | 178,95 | 178,95 | 1,30% | 1,00 |
| 19.08.2024 | 176,65 | 176,65 | 176,65 | 176,65 | -0,73% | 2,00 |
| 15.08.2024 | 178,35 | 181,85 | 177,95 | 177,95 | -0,22% | 11,00 |
| 14.08.2024 | 178,35 | 178,35 | 178,35 | 178,35 | -0,67% | 15,00 |
| 13.08.2024 | 178,75 | 179,75 | 177,70 | 179,55 | 1,67% | 137,00 |
| 12.08.2024 | 176,60 | 176,60 | 176,60 | 176,60 | -1,56% | 8,00 |
| 08.08.2024 | 179,40 | 179,40 | 179,40 | 179,40 | -1,43% | 11,00 |
| 07.08.2024 | 182,30 | 182,40 | 182,00 | 182,00 | 0,28% | 17,00 |
| 06.08.2024 | 175,55 | 181,50 | 175,55 | 181,50 | 1,82% | 16,00 |
| 05.08.2024 | 178,25 | 178,25 | 178,25 | 178,25 | -1,49% | 1,00 |
| 02.08.2024 | 180,95 | 180,95 | 180,95 | 180,95 | -3,05% | 2,00 |
| 01.08.2024 | 186,10 | 186,65 | 186,10 | 186,65 | 1,33% | 12,00 |
| 31.07.2024 | 184,20 | 184,20 | 184,20 | 184,20 | 1,04% | 19,00 |
| 30.07.2024 | 182,30 | 182,30 | 182,30 | 182,30 | -0,79% | 5,00 |
| 29.07.2024 | 184,50 | 184,50 | 183,75 | 183,75 | 2,85% | 64,00 |
| 26.07.2024 | 178,65 | 178,65 | 178,65 | 178,65 | -1,02% | 15,00 |
| 25.07.2024 | 179,90 | 180,50 | 179,90 | 180,50 | 0,22% | 26,00 |
| 24.07.2024 | 178,60 | 182,00 | 176,05 | 180,10 | 0,64% | 233,00 |
| 23.07.2024 | 176,10 | 179,55 | 176,10 | 178,95 | 1,10% | 39,00 |
| 22.07.2024 | 174,60 | 177,00 | 174,60 | 177,00 | -0,06% | 4,00 |
| 17.07.2024 | 175,20 | 177,10 | 175,20 | 177,10 | 2,85% | 11,00 |
| 16.07.2024 | 169,35 | 172,60 | 169,35 | 172,20 | 0,58% | 19,00 |
| 15.07.2024 | 171,95 | 171,95 | 169,45 | 171,20 | 4,14% | 67,00 |
| 11.07.2024 | 164,40 | 164,40 | 164,40 | 164,40 | -0,87% | 1,00 |
| 10.07.2024 | 161,75 | 165,85 | 161,75 | 165,85 | 1,07% | 37,00 |
| 09.07.2024 | 164,65 | 164,65 | 164,10 | 164,10 | -0,91% | 17,00 |
| 08.07.2024 | 164,95 | 165,60 | 164,95 | 165,60 | 1,63% | 42,00 |
| 05.07.2024 | 167,55 | 167,55 | 162,95 | 162,95 | -2,01% | 3,00 |
| 03.07.2024 | 166,30 | 166,30 | 166,30 | 166,30 | 0,85% | 2,00 |
| 02.07.2024 | 166,15 | 166,15 | 164,90 | 164,90 | -1,99% | 16,00 |
| 01.07.2024 | 171,30 | 171,30 | 168,25 | 168,25 | -1,03% | 39,00 |
| 28.06.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -2,21% | 1,00 |
| 26.06.2024 | 173,85 | 173,85 | 173,85 | 173,85 | -0,23% | 1,00 |
| 25.06.2024 | 175,85 | 176,95 | 174,25 | 174,25 | -2,22% | 37,00 |
| 24.06.2024 | 172,45 | 178,20 | 172,45 | 178,20 | 3,73% | 9,00 |
| 21.06.2024 | 171,80 | 171,80 | 171,80 | 171,80 | -1,63% | 1,00 |
| 20.06.2024 | 174,65 | 174,65 | 174,65 | 174,65 | 1,96% | 1,00 |
| 18.06.2024 | 171,10 | 171,30 | 171,10 | 171,30 | -0,20% | 31,00 |
| 17.06.2024 | 172,00 | 172,85 | 170,05 | 171,65 | 0,97% | 96,00 |
| 14.06.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -1,16% | 15,00 |
| 13.06.2024 | 171,95 | 172,00 | 171,95 | 172,00 | 1,06% | 8,00 |
| 12.06.2024 | 170,70 | 170,70 | 170,20 | 170,20 | -0,15% | 21,00 |
| 07.06.2024 | 171,95 | 171,95 | 169,15 | 170,45 | 1,46% | 41,00 |
| 06.06.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 0,36% | 25,00 |
| 05.06.2024 | 167,40 | 167,40 | 167,40 | 167,40 | 0,84% | 6,00 |
| 04.06.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -0,78% | 1,00 |
| 03.06.2024 | 169,95 | 169,95 | 167,30 | 167,30 | -0,42% | 23,00 |
| 31.05.2024 | 167,95 | 168,00 | 167,95 | 168,00 | 0,48% | 23,00 |
| 30.05.2024 | 164,80 | 167,20 | 164,80 | 167,20 | -0,45% | 7,00 |
| 29.05.2024 | 167,95 | 167,95 | 167,95 | 167,95 | 1,42% | 5,00 |
| 24.05.2024 | 164,85 | 165,60 | 164,85 | 165,60 | -1,49% | 75,00 |
| 23.05.2024 | 169,95 | 169,95 | 168,10 | 168,10 | 1,97% | 10,00 |
| 22.05.2024 | 164,85 | 164,85 | 164,85 | 164,85 | -3,00% | 1,00 |
| 21.05.2024 | 169,95 | 169,95 | 169,95 | 169,95 | 2,44% | 1,00 |
| 16.05.2024 | 165,90 | 165,90 | 165,90 | 165,90 | -0,60% | 1,00 |
| 15.05.2024 | 169,30 | 169,30 | 166,90 | 166,90 | -0,24% | 23,00 |
| 14.05.2024 | 167,50 | 168,95 | 167,30 | 167,30 | 1,73% | 3,00 |
| 09.05.2024 | 164,45 | 164,45 | 164,45 | 164,45 | -1,79% | 2,00 |
| 07.05.2024 | 165,30 | 167,45 | 165,30 | 167,45 | 2,10% | 24,00 |
| 02.05.2024 | 163,85 | 164,90 | 163,40 | 164,00 | -2,06% | 25,00 |
| 29.04.2024 | 167,45 | 167,45 | 167,45 | 167,45 | 4,82% | 9,00 |
| 25.04.2024 | 160,30 | 160,30 | 159,75 | 159,75 | -1,60% | 3,00 |
| 24.04.2024 | 161,05 | 162,35 | 161,05 | 162,35 | 1,69% | 73,00 |