Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 132,05 | 132,15 | 132,05 | 132,05 | -1,13% | - |
| 25.02.2021 | 134,63 | 134,69 | 132,79 | 133,57 | 0,09% | - |
| 24.02.2021 | 133,49 | 133,50 | 133,43 | 133,46 | -0,13% | - |
| 23.02.2021 | 133,57 | 134,23 | 132,67 | 133,63 | -0,52% | - |
| 22.02.2021 | 133,79 | 135,23 | 133,59 | 134,33 | 0,18% | - |
| 19.02.2021 | 134,31 | 134,85 | 133,45 | 134,08 | 1,03% | - |
| 18.02.2021 | 133,30 | 133,58 | 132,46 | 132,72 | -0,54% | - |
| 17.02.2021 | 133,49 | 133,52 | 133,43 | 133,44 | 0,29% | - |
| 16.02.2021 | 132,87 | 133,69 | 131,33 | 133,05 | -0,09% | - |
| 12.02.2021 | 132,92 | 134,07 | 132,14 | 133,18 | 1,53% | - |
| 11.02.2021 | 132,59 | 133,22 | 130,16 | 131,17 | -1,96% | - |
| 10.02.2021 | 133,02 | 134,35 | 132,75 | 133,80 | 1,40% | - |
| 09.02.2021 | 133,73 | 133,74 | 131,76 | 131,95 | -0,86% | - |
| 08.02.2021 | 134,31 | 135,23 | 132,63 | 133,09 | -0,15% | - |
| 05.02.2021 | 133,34 | 133,90 | 132,05 | 133,30 | 0,70% | - |
| 04.02.2021 | 133,52 | 134,73 | 132,23 | 132,37 | -2,56% | - |
| 03.02.2021 | 134,66 | 136,46 | 134,25 | 135,85 | -0,11% | - |
| 02.02.2021 | 137,21 | 137,77 | 135,49 | 136,00 | 0,93% | - |
| 01.02.2021 | 134,87 | 134,87 | 134,75 | 134,75 | 0,23% | - |
| 29.01.2021 | 130,61 | 135,16 | 128,79 | 134,44 | 1,99% | - |
| 28.01.2021 | 133,60 | 135,86 | 130,99 | 131,82 | -2,46% | - |
| 27.01.2021 | 138,86 | 138,92 | 134,79 | 135,14 | -3,36% | - |
| 26.01.2021 | 141,41 | 141,54 | 139,84 | 139,84 | -0,78% | - |
| 25.01.2021 | 140,93 | 140,93 | 140,93 | 140,93 | 0,19% | - |
| 22.01.2021 | 139,27 | 141,09 | 139,02 | 140,66 | 0,08% | - |
| 21.01.2021 | 140,71 | 140,71 | 140,53 | 140,55 | 0,02% | - |
| 20.01.2021 | 140,61 | 140,85 | 138,59 | 140,52 | 0,67% | - |
| 19.01.2021 | 142,16 | 142,54 | 139,47 | 139,59 | -2,02% | - |
| 15.01.2021 | 140,99 | 143,76 | 140,84 | 142,47 | -0,30% | - |
| 14.01.2021 | 144,45 | 144,61 | 142,49 | 142,90 | -0,47% | - |
| 13.01.2021 | 142,88 | 144,30 | 142,19 | 143,58 | -2,63% | - |
| 12.01.2021 | 146,90 | 148,29 | 0,00 | 147,45 | 0,99% | - |
| 11.01.2021 | 145,88 | 147,02 | 145,46 | 146,00 | 0,81% | - |
| 08.01.2021 | 144,71 | 146,72 | 143,10 | 144,83 | -0,08% | - |
| 07.01.2021 | 145,68 | 145,68 | 143,93 | 144,94 | 0,30% | - |
| 06.01.2021 | 142,97 | 147,20 | 142,20 | 144,51 | 5,42% | - |
| 05.01.2021 | 136,06 | 138,39 | 135,49 | 137,07 | 0,92% | - |
| 04.01.2021 | 138,41 | 138,41 | 134,71 | 135,83 | -1,41% | - |
| 31.12.2020 | 136,85 | 137,94 | 136,50 | 137,77 | 0,22% | - |
| 30.12.2020 | 137,80 | 138,30 | 136,50 | 137,47 | 1,27% | - |
| 29.12.2020 | 135,72 | 137,21 | 135,25 | 135,74 | -0,77% | - |
| 28.12.2020 | 136,73 | 136,80 | 136,73 | 136,79 | 0,32% | - |
| 24.12.2020 | 135,63 | 136,36 | 135,05 | 136,36 | 0,22% | - |
| 23.12.2020 | 135,20 | 136,88 | 134,60 | 136,05 | 1,55% | - |
| 22.12.2020 | 134,14 | 134,83 | 133,19 | 133,97 | 0,28% | - |
| 21.12.2020 | 131,69 | 134,62 | 131,30 | 133,60 | -1,03% | - |
| 18.12.2020 | 132,99 | 135,15 | 132,22 | 134,99 | -0,32% | - |
| 17.12.2020 | 134,95 | 135,92 | 134,62 | 135,43 | -4,86% | - |
| 16.12.2020 | 135,71 | 150,63 | 134,25 | 142,35 | 8,18% | - |
| 15.12.2020 | 132,70 | 134,74 | 112,85 | 131,58 | -0,06% | - |
| 14.12.2020 | 134,86 | 135,07 | 131,64 | 131,66 | -1,73% | - |
| 11.12.2020 | 136,30 | 136,46 | 109,80 | 133,98 | -1,19% | - |
| 10.12.2020 | 135,65 | 136,37 | 134,73 | 135,60 | 0,18% | - |
| 09.12.2020 | 138,77 | 138,84 | 105,87 | 135,35 | -0,55% | - |
| 08.12.2020 | 135,64 | 137,70 | 135,44 | 136,10 | 2,75% | - |
| 07.12.2020 | 133,44 | 134,99 | 122,52 | 132,46 | -0,62% | - |
| 04.12.2020 | 133,41 | 134,10 | 132,49 | 133,29 | 10,69% | - |
| 03.12.2020 | 132,75 | 133,31 | 118,07 | 120,42 | -8,74% | - |
| 02.12.2020 | 131,40 | 132,49 | 125,26 | 131,95 | -6,36% | - |
| 01.12.2020 | 132,16 | 153,41 | 130,97 | 140,91 | 8,45% | - |
| 30.11.2020 | 129,85 | 129,95 | 129,85 | 129,93 | -2,26% | - |
| 27.11.2020 | 131,87 | 132,99 | 130,85 | 132,94 | 0,86% | - |
| 25.11.2020 | 133,64 | 134,55 | 131,65 | 131,80 | -2,12% | - |
| 24.11.2020 | 133,26 | 134,99 | 132,76 | 134,66 | 2,54% | - |
| 23.11.2020 | 130,52 | 132,01 | 130,11 | 131,34 | 1,21% | - |
| 20.11.2020 | 128,95 | 130,68 | 127,62 | 129,77 | 0,00% | - |
| 19.11.2020 | 129,69 | 129,77 | 129,66 | 129,77 | -1,74% | - |
| 18.11.2020 | 135,30 | 135,60 | 131,90 | 132,07 | -2,50% | - |
| 17.11.2020 | 132,99 | 136,64 | 132,94 | 135,46 | 1,01% | - |
| 16.11.2020 | 133,11 | 135,05 | 133,02 | 134,11 | 3,03% | - |
| 13.11.2020 | 129,64 | 130,52 | 128,39 | 130,16 | 2,88% | - |
| 12.11.2020 | 126,35 | 126,83 | 125,02 | 126,52 | -1,09% | - |
| 11.11.2020 | 128,44 | 130,44 | 127,38 | 127,91 | -1,20% | - |
| 10.11.2020 | 128,31 | 129,77 | 126,71 | 129,47 | 2,15% | - |
| 09.11.2020 | 129,23 | 130,42 | 125,44 | 126,75 | 3,04% | - |
| 06.11.2020 | 124,11 | 124,89 | 121,32 | 123,01 | 0,29% | - |
| 05.11.2020 | 119,53 | 123,42 | 119,28 | 122,65 | 3,60% | - |
| 04.11.2020 | 120,21 | 121,28 | 118,08 | 118,38 | -4,08% | - |
| 03.11.2020 | 0,00 | 124,12 | 0,00 | 123,42 | 4,70% | - |
| 02.11.2020 | 116,99 | 117,99 | 116,03 | 117,89 | 3,34% | - |
| 30.10.2020 | 114,85 | 115,42 | 112,77 | 114,07 | -0,95% | - |
| 29.10.2020 | 112,58 | 117,31 | 112,18 | 115,17 | 2,93% | - |
| 28.10.2020 | 112,13 | 114,21 | 110,79 | 111,89 | -2,93% | - |
| 27.10.2020 | 116,09 | 116,46 | 113,86 | 115,26 | -0,53% | - |
| 26.10.2020 | 117,34 | 117,71 | 115,14 | 115,87 | -2,82% | - |
| 23.10.2020 | 118,38 | 119,65 | 118,31 | 119,24 | 0,91% | - |
| 22.10.2020 | 116,93 | 118,75 | 116,89 | 118,16 | 0,38% | - |
| 21.10.2020 | 117,41 | 118,60 | 116,88 | 117,71 | 0,98% | - |
| 20.10.2020 | 117,91 | 118,98 | 115,95 | 116,57 | -0,58% | - |
| 19.10.2020 | 120,22 | 120,85 | 0,00 | 117,24 | -2,04% | - |
| 16.10.2020 | 119,51 | 120,20 | 118,90 | 119,68 | 0,82% | - |
| 15.10.2020 | 116,60 | 118,81 | 115,85 | 118,71 | 1,84% | - |
| 14.10.2020 | 117,51 | 117,91 | 116,26 | 116,56 | 0,13% | - |
| 13.10.2020 | 116,21 | 117,24 | 115,17 | 116,41 | -0,30% | - |
| 12.10.2020 | 117,97 | 118,68 | 116,56 | 116,76 | 3,40% | - |
| 09.10.2020 | 115,33 | 115,35 | 112,76 | 112,92 | -0,63% | - |
| 08.10.2020 | 112,98 | 113,93 | 112,03 | 113,64 | 1,30% | - |
| 07.10.2020 | 111,28 | 113,05 | 111,00 | 112,18 | 2,44% | - |
| 06.10.2020 | 111,01 | 111,91 | 109,03 | 109,51 | -1,59% | - |
| 05.10.2020 | 111,41 | 111,86 | 110,39 | 111,28 | 2,53% | - |