176,475€
0,58%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 176,52 | 176,52 | 176,38 | 176,48 | 0,58% | - |
| 13.03.2025 | 180,00 | 180,00 | 175,45 | 175,45 | -3,28% | 47,00 |
| 12.03.2025 | 180,05 | 181,40 | 180,05 | 181,40 | 0,47% | 35,00 |
| 11.03.2025 | 185,95 | 185,95 | 180,55 | 180,55 | -1,87% | 35,00 |
| 10.03.2025 | 188,40 | 190,50 | 180,05 | 184,00 | -2,05% | 174,00 |
| 07.03.2025 | 189,50 | 189,50 | 185,35 | 187,85 | -0,08% | 84,00 |
| 06.03.2025 | 188,00 | 188,00 | 188,00 | 188,00 | -0,92% | 8,00 |
| 05.03.2025 | 191,95 | 191,95 | 189,10 | 189,75 | -2,12% | 20,00 |
| 04.03.2025 | 198,05 | 198,05 | 193,85 | 193,85 | -4,65% | 11,00 |
| 03.03.2025 | 204,90 | 204,90 | 203,30 | 203,30 | -0,44% | 11,00 |
| 28.02.2025 | 202,40 | 204,20 | 202,40 | 204,20 | 0,49% | 41,00 |
| 27.02.2025 | 202,00 | 203,20 | 202,00 | 203,20 | 1,20% | 11,00 |
| 25.02.2025 | 198,85 | 201,40 | 198,50 | 200,80 | -0,05% | 56,00 |
| 24.02.2025 | 199,80 | 201,60 | 199,00 | 200,90 | 0,78% | 67,00 |
| 21.02.2025 | 198,90 | 201,60 | 198,90 | 199,35 | -1,85% | 91,00 |
| 19.02.2025 | 203,10 | 203,10 | 203,10 | 203,10 | -0,20% | 15,00 |
| 18.02.2025 | 203,50 | 203,50 | 203,50 | 203,50 | 0,15% | 3,00 |
| 17.02.2025 | 204,20 | 204,30 | 201,60 | 203,20 | -0,25% | 54,00 |
| 14.02.2025 | 200,40 | 203,70 | 199,50 | 203,70 | 0,69% | 240,00 |
| 13.02.2025 | 197,85 | 202,30 | 195,50 | 202,30 | 3,37% | 31,00 |
| 12.02.2025 | 198,90 | 199,00 | 195,70 | 195,70 | -2,69% | 148,00 |
| 11.02.2025 | 201,10 | 201,10 | 201,10 | 201,10 | -1,37% | 1,00 |
| 10.02.2025 | 202,60 | 205,70 | 201,40 | 203,90 | 0,59% | 43,00 |
| 07.02.2025 | 205,70 | 205,70 | 202,70 | 202,70 | 0,30% | 8,00 |
| 06.02.2025 | 201,90 | 202,10 | 201,90 | 202,10 | 0,45% | 22,00 |
| 05.02.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -0,94% | 2,00 |
| 04.02.2025 | 203,40 | 206,40 | 202,50 | 203,10 | -0,78% | 73,00 |
| 03.02.2025 | 204,00 | 206,60 | 203,40 | 204,70 | -1,16% | 245,00 |
| 31.01.2025 | 207,00 | 207,10 | 206,20 | 207,10 | 0,63% | 83,00 |
| 30.01.2025 | 205,70 | 209,30 | 205,70 | 205,80 | -1,53% | 166,00 |
| 29.01.2025 | 216,70 | 220,40 | 204,60 | 209,00 | -8,29% | 220,00 |
| 28.01.2025 | 231,70 | 231,70 | 227,90 | 227,90 | -0,52% | 24,00 |
| 27.01.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 0,17% | 1,00 |
| 24.01.2025 | 226,40 | 228,70 | 226,40 | 228,70 | -0,39% | 12,00 |
| 23.01.2025 | 232,30 | 232,30 | 229,60 | 229,60 | -1,33% | 12,00 |
| 21.01.2025 | 233,70 | 233,70 | 232,70 | 232,70 | 0,13% | 185,00 |
| 20.01.2025 | 232,40 | 232,40 | 232,40 | 232,40 | 1,80% | 1,00 |
| 16.01.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 0,48% | 20,00 |
| 15.01.2025 | 227,60 | 230,00 | 226,90 | 227,20 | 0,04% | 11,00 |
| 14.01.2025 | 223,40 | 227,10 | 223,40 | 227,10 | 2,48% | 97,00 |
| 13.01.2025 | 224,30 | 224,40 | 220,90 | 221,60 | -0,85% | 29,00 |
| 10.01.2025 | 225,10 | 225,10 | 223,50 | 223,50 | 0,09% | 12,00 |
| 09.01.2025 | 223,30 | 223,30 | 223,30 | 223,30 | 1,50% | 20,00 |
| 08.01.2025 | 217,50 | 220,00 | 217,50 | 220,00 | 0,50% | 9,00 |
| 07.01.2025 | 219,60 | 221,00 | 218,90 | 218,90 | 0,00% | 15,00 |
| 03.01.2025 | 217,80 | 218,90 | 217,70 | 218,90 | 0,18% | 12,00 |
| 02.01.2025 | 219,30 | 220,50 | 217,60 | 218,50 | 1,96% | 26,00 |
| 30.12.2024 | 215,60 | 217,80 | 210,80 | 214,30 | -1,43% | 263,00 |
| 27.12.2024 | 217,40 | 217,40 | 217,40 | 217,40 | -0,28% | 8,00 |
| 23.12.2024 | 220,90 | 220,90 | 218,00 | 218,00 | 0,32% | 17,00 |
| 20.12.2024 | 216,00 | 217,30 | 214,70 | 217,30 | -0,96% | 137,00 |
| 19.12.2024 | 220,10 | 222,10 | 218,60 | 219,40 | -2,14% | 198,00 |
| 18.12.2024 | 224,80 | 226,80 | 224,20 | 224,20 | 1,22% | 330,00 |
| 17.12.2024 | 223,50 | 225,80 | 221,50 | 221,50 | -1,77% | 107,00 |
| 16.12.2024 | 225,00 | 228,40 | 225,00 | 225,50 | -1,05% | 323,00 |
| 13.12.2024 | 227,20 | 227,90 | 227,20 | 227,90 | -0,39% | 3,00 |
| 12.12.2024 | 225,10 | 228,80 | 225,10 | 228,80 | 1,42% | 55,00 |
| 10.12.2024 | 225,60 | 225,60 | 225,60 | 225,60 | -0,53% | 2,00 |
| 09.12.2024 | 231,50 | 232,70 | 226,40 | 226,80 | -1,95% | 99,00 |
| 06.12.2024 | 230,00 | 232,20 | 230,00 | 231,30 | -0,04% | 23,00 |
| 05.12.2024 | 229,40 | 232,10 | 229,40 | 231,40 | -0,26% | 29,00 |
| 04.12.2024 | 232,00 | 232,00 | 232,00 | 232,00 | 0,35% | 8,00 |
| 03.12.2024 | 234,80 | 234,80 | 231,20 | 231,20 | -0,99% | 6,00 |
| 02.12.2024 | 238,90 | 238,90 | 233,00 | 233,50 | -1,64% | 54,00 |
| 29.11.2024 | 233,60 | 237,40 | 233,60 | 237,40 | 0,51% | 3,00 |
| 28.11.2024 | 232,90 | 236,20 | 232,80 | 236,20 | 1,77% | 45,00 |
| 27.11.2024 | 238,40 | 239,40 | 232,10 | 232,10 | -0,85% | 87,00 |
| 26.11.2024 | 234,10 | 234,10 | 234,10 | 234,10 | -0,51% | 1,00 |
| 25.11.2024 | 238,90 | 238,90 | 235,30 | 235,30 | 0,09% | 144,00 |
| 22.11.2024 | 235,00 | 235,10 | 235,00 | 235,10 | 0,51% | 13,00 |
| 21.11.2024 | 229,80 | 233,90 | 229,60 | 233,90 | 1,21% | 61,00 |
| 20.11.2024 | 228,00 | 231,10 | 228,00 | 231,10 | 2,80% | 46,00 |
| 19.11.2024 | 225,90 | 225,90 | 224,80 | 224,80 | 0,45% | 33,00 |
| 18.11.2024 | 221,40 | 223,80 | 221,40 | 223,80 | -0,62% | 3,00 |
| 15.11.2024 | 223,30 | 225,20 | 223,30 | 225,20 | 0,63% | 7,00 |
| 14.11.2024 | 224,10 | 224,80 | 223,80 | 223,80 | -0,53% | 18,00 |
| 13.11.2024 | 225,50 | 225,50 | 225,00 | 225,00 | -0,22% | 76,00 |
| 12.11.2024 | 225,40 | 225,50 | 225,00 | 225,50 | -1,40% | 261,00 |
| 11.11.2024 | 224,00 | 228,70 | 224,00 | 228,70 | 2,01% | 50,00 |
| 08.11.2024 | 223,90 | 224,20 | 223,70 | 224,20 | 0,90% | 37,00 |
| 07.11.2024 | 226,50 | 226,60 | 222,20 | 222,20 | -0,49% | 53,00 |
| 06.11.2024 | 232,70 | 232,70 | 223,30 | 223,30 | 5,48% | 28,00 |
| 04.11.2024 | 209,40 | 212,80 | 209,40 | 211,70 | -0,24% | 73,00 |
| 01.11.2024 | 213,10 | 213,10 | 211,50 | 212,20 | 0,62% | 10,00 |
| 31.10.2024 | 207,80 | 211,20 | 207,80 | 210,90 | 0,05% | 31,00 |
| 30.10.2024 | 211,90 | 211,90 | 209,60 | 210,80 | 0,33% | 15,00 |
| 29.10.2024 | 208,20 | 212,40 | 208,20 | 210,10 | -0,61% | 67,00 |
| 25.10.2024 | 211,40 | 211,40 | 211,40 | 211,40 | 0,48% | 278,00 |
| 24.10.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -0,57% | 1,00 |
| 23.10.2024 | 208,40 | 213,60 | 207,30 | 211,60 | 5,01% | 145,00 |
| 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 | 0,99% | 42,00 |
| 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 |