162,500€
1,79%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 159,90 | 163,35 | 159,75 | 162,45 | 1,75% | 73,00 |
| 23.04.2024 | 166,50 | 166,50 | 158,60 | 159,65 | -5,45% | 113,00 |
| 22.04.2024 | 171,35 | 171,35 | 166,70 | 168,85 | 0,18% | 13,00 |
| 19.04.2024 | 168,55 | 168,55 | 168,55 | 168,55 | 0,81% | 3,00 |
| 18.04.2024 | 165,95 | 167,20 | 165,95 | 167,20 | -0,10% | 46,00 |
| 17.04.2024 | 169,27 | 170,65 | 167,23 | 167,38 | -1,08% | - |
| 16.04.2024 | 169,63 | 170,80 | 168,20 | 169,20 | -3,29% | - |
| 15.04.2024 | 173,20 | 174,95 | 172,20 | 174,95 | 2,25% | 68,00 |
| 12.04.2024 | 171,10 | 171,10 | 171,10 | 171,10 | -1,47% | 16,00 |
| 11.04.2024 | 173,65 | 173,65 | 173,65 | 173,65 | -0,60% | 45,00 |
| 10.04.2024 | 175,00 | 175,45 | 172,65 | 174,70 | -0,04% | - |
| 09.04.2024 | 175,58 | 175,85 | 173,10 | 174,77 | 0,19% | - |
| 08.04.2024 | 174,90 | 174,90 | 174,45 | 174,45 | 1,45% | 12,00 |
| 05.04.2024 | 171,70 | 171,95 | 171,70 | 171,95 | -0,61% | 20,00 |
| 04.04.2024 | 172,65 | 173,00 | 172,65 | 173,00 | -0,86% | 9,00 |
| 03.04.2024 | 174,25 | 174,50 | 174,25 | 174,50 | -0,06% | 103,00 |
| 02.04.2024 | 177,50 | 177,50 | 172,95 | 174,60 | -1,27% | 47,00 |
| 28.03.2024 | 173,35 | 176,85 | 173,35 | 176,85 | 1,20% | 2,00 |
| 27.03.2024 | 173,80 | 174,75 | 173,80 | 174,75 | 0,66% | 2,00 |
| 26.03.2024 | 173,65 | 174,90 | 173,60 | 173,60 | 0,58% | 24,00 |
| 25.03.2024 | 172,25 | 172,70 | 169,20 | 172,60 | 0,67% | 24,00 |
| 22.03.2024 | 171,10 | 171,45 | 171,10 | 171,45 | 2,48% | 46,00 |
| 21.03.2024 | 167,30 | 167,30 | 167,30 | 167,30 | -1,96% | 1,00 |
| 20.03.2024 | 170,65 | 170,65 | 170,65 | 170,65 | 1,17% | 1,00 |
| 19.03.2024 | 166,75 | 170,33 | 165,88 | 168,68 | 0,40% | - |
| 18.03.2024 | 166,05 | 168,00 | 166,05 | 168,00 | -1,00% | 22,00 |
| 15.03.2024 | 169,80 | 169,80 | 169,70 | 169,70 | 2,04% | 18,00 |
| 14.03.2024 | 166,30 | 166,30 | 166,30 | 166,30 | -2,35% | 2,00 |
| 13.03.2024 | 170,30 | 170,30 | 170,30 | 170,30 | 0,35% | 40,00 |
| 12.03.2024 | 171,15 | 171,15 | 169,70 | 169,70 | -1,18% | 27,00 |
| 11.03.2024 | 169,88 | 172,13 | 168,25 | 171,73 | 0,57% | - |
| 08.03.2024 | 169,55 | 170,75 | 169,55 | 170,75 | 1,52% | 6,00 |
| 07.03.2024 | 169,55 | 169,70 | 168,20 | 168,20 | 0,42% | 17,00 |
| 06.03.2024 | 167,50 | 167,50 | 167,50 | 167,50 | -2,81% | 10,00 |
| 05.03.2024 | 172,35 | 172,35 | 172,35 | 172,35 | -0,03% | 2,00 |
| 04.03.2024 | 167,40 | 172,40 | 167,40 | 172,40 | 3,45% | 47,00 |
| 01.03.2024 | 167,95 | 168,70 | 166,65 | 166,65 | -0,06% | 19,00 |
| 29.02.2024 | 162,55 | 166,75 | 162,55 | 166,75 | 2,62% | 9,00 |
| 28.02.2024 | 161,30 | 162,88 | 160,30 | 162,50 | 0,84% | - |
| 27.02.2024 | 160,15 | 162,10 | 160,15 | 161,15 | 0,16% | 41,00 |
| 26.02.2024 | 160,90 | 160,90 | 160,90 | 160,90 | 0,09% | 13,00 |
| 23.02.2024 | 160,20 | 161,00 | 160,20 | 160,75 | 1,01% | 12,00 |
| 22.02.2024 | 159,35 | 159,35 | 159,15 | 159,15 | 0,43% | 52,00 |
| 21.02.2024 | 156,83 | 158,75 | 156,48 | 158,48 | 2,11% | - |
| 20.02.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -0,42% | 1,00 |
| 19.02.2024 | 155,93 | 156,18 | 155,73 | 155,85 | 0,84% | - |
| 16.02.2024 | 154,70 | 154,70 | 154,55 | 154,55 | -0,51% | 70,00 |
| 15.02.2024 | 154,75 | 155,35 | 154,45 | 155,35 | 0,10% | 17,00 |
| 14.02.2024 | 155,50 | 155,50 | 155,20 | 155,20 | 1,24% | 13,00 |
| 13.02.2024 | 153,35 | 153,35 | 153,30 | 153,30 | -2,54% | 10,00 |
| 12.02.2024 | 155,70 | 157,35 | 154,70 | 157,30 | 1,35% | 339,00 |
| 09.02.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 0,75% | 20,00 |
| 08.02.2024 | 153,40 | 154,05 | 153,40 | 154,05 | 0,16% | 98,00 |
| 07.02.2024 | 151,75 | 153,80 | 151,75 | 153,80 | 1,40% | 14,00 |
| 06.02.2024 | 151,08 | 152,15 | 150,95 | 151,68 | 0,68% | - |
| 05.02.2024 | 149,20 | 150,65 | 149,20 | 150,65 | 0,94% | 76,00 |
| 02.02.2024 | 150,75 | 150,75 | 149,25 | 149,25 | -1,87% | 12,00 |
| 01.02.2024 | 154,20 | 154,95 | 152,10 | 152,10 | -0,29% | 41,00 |
| 31.01.2024 | 155,55 | 155,55 | 152,55 | 152,55 | -2,40% | 27,00 |
| 30.01.2024 | 156,30 | 156,30 | 156,30 | 156,30 | -0,32% | 2,00 |
| 29.01.2024 | 158,70 | 158,70 | 156,80 | 156,80 | -0,76% | 61,00 |
| 26.01.2024 | 158,00 | 158,45 | 158,00 | 158,00 | -0,35% | 89,00 |
| 25.01.2024 | 151,55 | 158,55 | 151,55 | 158,55 | 4,27% | 56,00 |
| 24.01.2024 | 154,05 | 154,05 | 152,05 | 152,05 | -0,75% | 232,00 |
| 23.01.2024 | 151,10 | 153,25 | 151,10 | 153,20 | 1,16% | 53,00 |
| 22.01.2024 | 149,75 | 151,45 | 149,75 | 151,45 | -0,20% | 2,00 |
| 19.01.2024 | 150,90 | 151,75 | 150,90 | 151,75 | 0,28% | 20,00 |
| 18.01.2024 | 150,63 | 151,68 | 149,48 | 151,33 | 0,25% | - |
| 17.01.2024 | 151,10 | 151,20 | 150,95 | 150,95 | -0,69% | 98,00 |
| 16.01.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -0,94% | 66,00 |
| 15.01.2024 | 153,30 | 153,45 | 153,30 | 153,45 | 1,22% | 18,00 |
| 12.01.2024 | 151,60 | 151,60 | 151,60 | 151,60 | 0,23% | 10,00 |
| 11.01.2024 | 151,25 | 151,25 | 151,25 | 151,25 | -0,26% | 1,00 |
| 10.01.2024 | 151,65 | 151,65 | 151,65 | 151,65 | -1,53% | 3,00 |
| 09.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,19% | 124,00 |
| 08.01.2024 | 153,25 | 154,30 | 153,20 | 154,30 | 1,92% | 14,00 |
| 05.01.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 0,40% | 2,00 |
| 04.01.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 0,79% | 6,00 |
| 03.01.2024 | 149,40 | 150,85 | 148,63 | 149,63 | -0,58% | - |
| 02.01.2024 | 147,65 | 150,50 | 147,65 | 150,50 | 1,88% | 84,00 |
| 29.12.2023 | 147,60 | 147,93 | 147,38 | 147,73 | 0,12% | - |
| 28.12.2023 | 148,75 | 148,75 | 147,55 | 147,55 | -0,40% | 19,00 |
| 27.12.2023 | 148,20 | 149,40 | 148,15 | 148,15 | 0,10% | 29,00 |
| 22.12.2023 | 147,90 | 148,00 | 147,90 | 148,00 | -0,47% | 15,00 |
| 21.12.2023 | 148,70 | 148,70 | 148,70 | 148,70 | -1,10% | 1,00 |
| 20.12.2023 | 150,35 | 150,35 | 150,35 | 150,35 | 0,50% | 13,00 |
| 19.12.2023 | 149,95 | 149,95 | 149,60 | 149,60 | -0,93% | 11,00 |
| 18.12.2023 | 150,05 | 151,00 | 150,05 | 151,00 | 0,57% | 6,00 |
| 15.12.2023 | 152,30 | 152,35 | 150,15 | 150,15 | -1,48% | 35,00 |
| 14.12.2023 | 152,40 | 152,40 | 152,40 | 152,40 | 0,10% | 2,00 |
| 13.12.2023 | 150,08 | 152,68 | 149,05 | 152,25 | 2,08% | - |
| 12.12.2023 | 153,50 | 153,50 | 149,15 | 149,15 | -2,07% | 92,00 |
| 11.12.2023 | 152,30 | 152,30 | 152,30 | 152,30 | -0,13% | 20,00 |
| 08.12.2023 | 152,50 | 152,50 | 152,50 | 152,50 | -0,03% | 7,00 |
| 07.12.2023 | 152,45 | 152,65 | 151,15 | 152,55 | -0,59% | 17,00 |
| 06.12.2023 | 152,40 | 153,45 | 152,40 | 153,45 | 0,03% | 18,00 |
| 05.12.2023 | 155,50 | 155,50 | 153,25 | 153,40 | -1,45% | 31,00 |
| 04.12.2023 | 155,75 | 156,25 | 154,45 | 155,65 | -0,83% | 119,00 |
| 01.12.2023 | 154,80 | 156,95 | 154,15 | 156,95 | 1,75% | 37,00 |
| 30.11.2023 | 148,90 | 154,25 | 148,90 | 154,25 | 4,68% | 120,00 |