189,140$
0,11%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 188,24 | 190,72 | 188,24 | 189,04 | 0,05% | - |
27.03.2024 | 187,02 | 189,02 | 186,98 | 188,94 | 1,11% | 484.136,00 |
26.03.2024 | 187,32 | 189,32 | 186,81 | 186,87 | -0,23% | 597.937,00 |
25.03.2024 | 184,65 | 187,66 | 184,36 | 187,31 | 1,40% | 510.756,00 |
22.03.2024 | 185,85 | 186,13 | 184,43 | 184,72 | -0,16% | 578.432,00 |
21.03.2024 | 184,99 | 186,54 | 183,76 | 185,01 | 0,43% | 682.340,00 |
20.03.2024 | 183,30 | 185,11 | 182,52 | 184,22 | 0,53% | 545.269,00 |
19.03.2024 | 181,45 | 184,91 | 181,45 | 183,24 | 1,25% | 924.493,00 |
18.03.2024 | 182,38 | 182,94 | 180,54 | 180,98 | -1,06% | 526.319,00 |
15.03.2024 | 182,27 | 184,70 | 182,23 | 182,91 | -0,05% | 2.085.040,00 |
14.03.2024 | 183,16 | 183,73 | 181,89 | 183,01 | -0,76% | 505.069,00 |
13.03.2024 | 187,50 | 187,86 | 183,71 | 184,42 | -1,23% | 621.098,00 |
12.03.2024 | 187,54 | 188,38 | 185,50 | 186,72 | -0,51% | 390.025,00 |
11.03.2024 | 185,52 | 188,13 | 183,65 | 187,68 | 0,86% | 544.117,00 |
08.03.2024 | 185,41 | 186,76 | 184,49 | 186,08 | 0,68% | 461.204,00 |
07.03.2024 | 184,72 | 185,41 | 183,34 | 184,83 | 0,81% | 776.524,00 |
06.03.2024 | 185,42 | 185,50 | 181,88 | 183,34 | -0,62% | 857.019,00 |
05.03.2024 | 184,79 | 186,05 | 183,73 | 184,48 | -0,51% | 597.843,00 |
04.03.2024 | 183,78 | 188,61 | 182,31 | 185,43 | 2,91% | 973.912,00 |
01.03.2024 | 180,47 | 182,98 | 179,41 | 180,19 | -0,55% | 498.930,00 |
29.02.2024 | 178,00 | 183,95 | 178,00 | 181,19 | 2,74% | 1.822.192,00 |
28.02.2024 | 174,02 | 176,42 | 173,41 | 176,36 | 0,90% | 411.207,00 |
27.02.2024 | 174,70 | 175,10 | 173,54 | 174,78 | 0,40% | 346.652,00 |
26.02.2024 | 175,30 | 175,30 | 173,09 | 174,08 | -0,76% | 445.803,00 |
23.02.2024 | 173,42 | 175,84 | 173,42 | 175,41 | 1,28% | 644.816,00 |
22.02.2024 | 171,61 | 174,15 | 171,41 | 173,20 | 0,97% | 801.947,00 |
21.02.2024 | 169,52 | 171,65 | 169,50 | 171,54 | 1,14% | 688.417,00 |
20.02.2024 | 167,93 | 172,27 | 167,60 | 169,61 | 0,97% | 733.638,00 |
16.02.2024 | 166,02 | 168,68 | 166,02 | 167,98 | 0,65% | 623.833,00 |
15.02.2024 | 165,49 | 167,37 | 165,20 | 166,90 | 0,91% | 438.192,00 |
14.02.2024 | 165,22 | 166,24 | 164,20 | 165,40 | 0,35% | 493.870,00 |
13.02.2024 | 166,56 | 167,31 | 163,68 | 164,83 | -2,01% | 517.397,00 |
12.02.2024 | 168,76 | 169,72 | 168,05 | 168,21 | -0,07% | 286.971,00 |
09.02.2024 | 166,75 | 168,39 | 166,20 | 168,33 | 0,87% | 474.501,00 |
08.02.2024 | 165,94 | 167,43 | 164,59 | 166,87 | 0,94% | 532.068,00 |
07.02.2024 | 164,56 | 165,62 | 163,29 | 165,31 | 1,40% | 589.368,00 |
06.02.2024 | 162,41 | 163,76 | 161,55 | 163,03 | 0,28% | 689.531,00 |
05.02.2024 | 160,26 | 163,17 | 159,57 | 162,58 | 0,75% | 801.118,00 |
02.02.2024 | 161,87 | 162,95 | 160,23 | 161,37 | -1,08% | 805.509,00 |
01.02.2024 | 166,63 | 167,00 | 162,71 | 163,14 | -1,65% | 1.055.092,00 |
31.01.2024 | 169,42 | 169,84 | 164,80 | 165,88 | -1,89% | 1.862.874,00 |
30.01.2024 | 169,15 | 170,41 | 167,90 | 169,07 | -0,37% | 619.199,00 |
29.01.2024 | 171,12 | 171,22 | 168,86 | 169,70 | -1,31% | 790.499,00 |
26.01.2024 | 172,60 | 173,50 | 171,07 | 171,96 | 0,16% | 700.909,00 |
25.01.2024 | 172,47 | 176,97 | 170,99 | 171,68 | 4,04% | 1.508.523,00 |
24.01.2024 | 167,30 | 167,95 | 164,80 | 165,01 | -0,89% | 859.604,00 |
23.01.2024 | 166,50 | 167,10 | 165,02 | 166,49 | 0,76% | 669.148,00 |
22.01.2024 | 163,74 | 165,31 | 162,86 | 165,24 | 0,52% | 539.846,00 |
19.01.2024 | 164,42 | 165,03 | 162,74 | 164,38 | 0,05% | 509.015,00 |
18.01.2024 | 164,16 | 164,80 | 162,32 | 164,30 | 0,02% | 711.365,00 |
17.01.2024 | 163,79 | 165,23 | 162,94 | 164,27 | -0,50% | 448.529,00 |
16.01.2024 | 165,24 | 165,46 | 163,68 | 165,09 | -0,64% | 598.761,00 |
12.01.2024 | 167,32 | 167,33 | 165,01 | 166,16 | -0,18% | 382.191,00 |
11.01.2024 | 166,49 | 167,32 | 164,45 | 166,46 | 0,31% | 624.660,00 |
10.01.2024 | 166,65 | 167,69 | 165,25 | 165,95 | -0,71% | 534.870,00 |
09.01.2024 | 167,85 | 168,20 | 165,67 | 167,14 | -0,88% | 518.201,00 |
08.01.2024 | 167,87 | 169,01 | 167,08 | 168,63 | 0,52% | 764.737,00 |
05.01.2024 | 165,32 | 168,11 | 164,50 | 167,75 | 1,26% | 1.011.054,00 |
04.01.2024 | 163,83 | 166,09 | 163,76 | 165,67 | 1,23% | 786.668,00 |
03.01.2024 | 162,89 | 164,53 | 161,93 | 163,65 | -0,15% | 821.763,00 |
02.01.2024 | 162,95 | 164,95 | 162,89 | 163,89 | 0,60% | 820.911,00 |
29.12.2023 | 163,01 | 164,16 | 162,47 | 162,91 | -0,26% | 564.068,00 |
28.12.2023 | 165,12 | 165,18 | 163,05 | 163,33 | -1,02% | 511.728,00 |
27.12.2023 | 164,13 | 165,04 | 163,72 | 165,01 | 0,62% | 442.799,00 |
26.12.2023 | 163,63 | 164,52 | 163,51 | 163,99 | 0,19% | 373.098,00 |
22.12.2023 | 163,57 | 164,27 | 162,87 | 163,68 | 0,27% | 365.956,00 |
21.12.2023 | 163,56 | 163,88 | 162,10 | 163,24 | 0,43% | 380.620,00 |
20.12.2023 | 163,96 | 164,98 | 162,42 | 162,54 | -1,15% | 471.424,00 |
19.12.2023 | 164,92 | 165,68 | 164,24 | 164,43 | 0,13% | 399.156,00 |
18.12.2023 | 165,50 | 165,96 | 164,00 | 164,21 | -0,33% | 561.953,00 |
15.12.2023 | 165,37 | 166,76 | 163,63 | 164,76 | -1,55% | 1.214.965,00 |
14.12.2023 | 167,11 | 168,57 | 166,25 | 167,35 | 0,95% | 652.360,00 |
13.12.2023 | 161,57 | 166,27 | 160,68 | 165,77 | 2,49% | 922.983,00 |
12.12.2023 | 164,80 | 164,90 | 161,24 | 161,74 | -2,09% | 471.955,00 |
11.12.2023 | 163,73 | 165,43 | 163,42 | 165,20 | 0,81% | 617.030,00 |
08.12.2023 | 163,83 | 165,15 | 163,41 | 163,88 | -0,27% | 507.138,00 |
07.12.2023 | 164,29 | 164,75 | 162,76 | 164,32 | 0,07% | 804.185,00 |
06.12.2023 | 165,53 | 166,64 | 163,74 | 164,21 | -0,65% | 714.188,00 |
05.12.2023 | 167,44 | 167,98 | 164,30 | 165,29 | -1,82% | 864.520,00 |
04.12.2023 | 168,00 | 169,35 | 167,48 | 168,35 | -0,80% | 758.889,00 |
01.12.2023 | 167,52 | 171,61 | 167,41 | 169,71 | 1,01% | 1.028.580,00 |
30.11.2023 | 164,07 | 169,06 | 163,24 | 168,01 | 3,81% | 1.853.129,00 |
29.11.2023 | 158,23 | 163,37 | 158,07 | 161,85 | 2,35% | 883.450,00 |
28.11.2023 | 159,48 | 160,11 | 156,87 | 158,14 | -0,35% | 743.928,00 |
27.11.2023 | 154,20 | 162,95 | 153,58 | 158,70 | 2,30% | 1.560.880,00 |
24.11.2023 | 155,35 | 156,41 | 154,63 | 155,13 | 0,60% | 166.552,00 |
22.11.2023 | 153,81 | 154,61 | 152,99 | 154,21 | 0,46% | 340.004,00 |
21.11.2023 | 153,16 | 153,87 | 151,74 | 153,50 | 0,27% | 518.279,00 |
20.11.2023 | 154,73 | 154,73 | 148,50 | 153,08 | -1,44% | 1.010.270,00 |
17.11.2023 | 156,31 | 156,71 | 155,14 | 155,31 | -0,12% | 417.974,00 |
16.11.2023 | 157,80 | 159,13 | 154,38 | 155,49 | -1,84% | 506.404,00 |
15.11.2023 | 158,10 | 159,25 | 157,99 | 158,40 | 0,33% | 468.005,00 |
14.11.2023 | 154,69 | 158,54 | 154,28 | 157,88 | 2,87% | 678.933,00 |
13.11.2023 | 155,17 | 155,64 | 152,80 | 153,47 | -1,39% | 566.530,00 |
10.11.2023 | 155,15 | 156,65 | 153,95 | 155,63 | -0,04% | 496.874,00 |
09.11.2023 | 157,12 | 157,12 | 155,35 | 155,69 | -0,28% | 508.211,00 |
08.11.2023 | 156,91 | 157,29 | 155,32 | 156,13 | -0,33% | 454.995,00 |
07.11.2023 | 156,29 | 157,44 | 156,06 | 156,64 | -0,40% | 656.675,00 |
06.11.2023 | 157,99 | 158,11 | 156,63 | 157,27 | -0,63% | 774.496,00 |
03.11.2023 | 156,84 | 159,18 | 156,53 | 158,27 | 1,83% | 449.762,00 |