170,790$
-4,74%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 169,70 | 173,84 | 169,00 | 170,88 | -4,69% | 1.436.846,00 |
22.04.2024 | 179,64 | 180,49 | 176,19 | 179,29 | -0,33% | 662.801,00 |
19.04.2024 | 177,91 | 180,91 | 177,69 | 179,89 | 0,92% | 2.529.184,00 |
18.04.2024 | 179,41 | 179,41 | 177,32 | 178,25 | -0,15% | 532.873,00 |
17.04.2024 | 180,90 | 182,15 | 178,30 | 178,51 | -0,60% | 610.011,00 |
16.04.2024 | 180,26 | 181,15 | 178,53 | 179,58 | -0,43% | 631.794,00 |
15.04.2024 | 185,98 | 187,99 | 180,16 | 180,36 | -1,01% | 605.548,00 |
12.04.2024 | 179,47 | 184,00 | 178,42 | 182,20 | -2,19% | 516.105,00 |
11.04.2024 | 187,83 | 188,10 | 186,25 | 186,28 | -0,82% | 417.362,00 |
10.04.2024 | 188,44 | 189,02 | 186,15 | 187,82 | -1,07% | 429.635,00 |
09.04.2024 | 191,03 | 191,27 | 187,94 | 189,86 | -0,45% | 438.442,00 |
08.04.2024 | 189,27 | 190,74 | 187,74 | 190,71 | 1,62% | 680.382,00 |
05.04.2024 | 187,92 | 188,97 | 186,88 | 187,67 | 0,01% | 388.436,00 |
04.04.2024 | 189,99 | 190,50 | 186,81 | 187,66 | -0,54% | 391.490,00 |
03.04.2024 | 187,39 | 189,24 | 187,39 | 188,68 | 0,63% | 411.158,00 |
02.04.2024 | 188,26 | 188,29 | 186,27 | 187,50 | -0,66% | 377.597,00 |
01.04.2024 | 189,48 | 190,07 | 188,11 | 188,75 | -0,54% | 389.892,00 |
28.03.2024 | 189,13 | 190,61 | 188,67 | 189,78 | 0,44% | 504.281,00 |
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% | 597.936,00 |
25.03.2024 | 184,65 | 187,66 | 184,36 | 187,31 | 1,40% | 510.619,00 |
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% | 680.806,00 |
20.03.2024 | 183,30 | 185,11 | 182,52 | 184,22 | 0,53% | 538.028,00 |
19.03.2024 | 181,45 | 184,91 | 181,45 | 183,24 | 1,25% | 875.312,00 |
18.03.2024 | 182,38 | 182,94 | 180,54 | 180,98 | -1,06% | 524.076,00 |
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% | 620.997,00 |
12.03.2024 | 187,54 | 188,38 | 185,50 | 186,72 | -0,51% | 389.999,00 |
11.03.2024 | 185,52 | 188,13 | 183,65 | 187,68 | 0,86% | 543.337,00 |
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% | 594.647,00 |
06.03.2024 | 185,42 | 185,50 | 181,88 | 183,34 | -0,62% | 761.261,00 |
05.03.2024 | 184,79 | 186,05 | 183,73 | 184,48 | -0,51% | 580.962,00 |
04.03.2024 | 183,78 | 188,61 | 182,31 | 185,43 | 2,91% | 973.796,00 |
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% | 1.819.441,00 |
28.02.2024 | 174,02 | 176,42 | 173,41 | 176,36 | 0,90% | 411.072,00 |
27.02.2024 | 174,70 | 175,10 | 173,54 | 174,78 | 0,40% | 346.641,00 |
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% | 801.691,00 |
21.02.2024 | 169,52 | 171,65 | 169,50 | 171,54 | 1,14% | 687.427,00 |
20.02.2024 | 167,93 | 172,27 | 167,60 | 169,61 | 0,97% | 733.533,00 |
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% | 437.791,00 |
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% | 517.383,00 |
12.02.2024 | 168,76 | 169,72 | 168,05 | 168,21 | -0,07% | 286.829,00 |
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% | 531.990,00 |
07.02.2024 | 164,56 | 165,62 | 163,29 | 165,31 | 1,40% | 589.336,00 |
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% | 798.953,00 |
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% | 1.047.789,00 |
31.01.2024 | 169,42 | 169,84 | 164,80 | 165,88 | -1,89% | 1.862.871,00 |
30.01.2024 | 169,15 | 170,41 | 167,90 | 169,07 | -0,37% | 618.969,00 |
29.01.2024 | 171,12 | 171,22 | 168,86 | 169,70 | -1,31% | 789.958,00 |
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% | 1.508.466,00 |
24.01.2024 | 167,30 | 167,95 | 164,80 | 165,01 | -0,89% | 858.400,00 |
23.01.2024 | 166,50 | 167,10 | 165,02 | 166,49 | 0,76% | 668.526,00 |
22.01.2024 | 163,74 | 165,31 | 162,86 | 165,24 | 0,52% | 539.665,00 |
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% | 711.329,00 |
17.01.2024 | 163,79 | 165,23 | 162,94 | 164,27 | -0,50% | 448.226,00 |
16.01.2024 | 165,24 | 165,46 | 163,68 | 165,09 | -0,64% | 598.756,00 |
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% | 616.297,00 |
10.01.2024 | 166,65 | 167,69 | 165,25 | 165,95 | -0,71% | 534.158,00 |
09.01.2024 | 167,85 | 168,20 | 165,67 | 167,14 | -0,88% | 518.191,00 |
08.01.2024 | 167,87 | 169,01 | 167,08 | 168,63 | 0,52% | 764.630,00 |
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% | 786.638,00 |
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% | 777.097,00 |
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% | 511.357,00 |
27.12.2023 | 164,13 | 165,04 | 163,72 | 165,01 | 0,62% | 442.699,00 |
26.12.2023 | 163,63 | 164,52 | 163,51 | 163,99 | 0,19% | 372.764,00 |
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% | 380.450,00 |
20.12.2023 | 163,96 | 164,98 | 162,42 | 162,54 | -1,15% | 471.348,00 |
19.12.2023 | 164,92 | 165,68 | 164,24 | 164,43 | 0,13% | 398.785,00 |
18.12.2023 | 165,50 | 165,96 | 164,00 | 164,21 | -0,33% | 561.847,00 |
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% | 629.444,00 |
13.12.2023 | 161,57 | 166,27 | 160,68 | 165,77 | 2,49% | 910.447,00 |
12.12.2023 | 164,80 | 164,90 | 161,24 | 161,74 | -2,09% | 471.764,00 |
11.12.2023 | 163,73 | 165,43 | 163,42 | 165,20 | 0,81% | 597.721,00 |
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% | 785.198,00 |
06.12.2023 | 165,53 | 166,64 | 163,74 | 164,21 | -0,65% | 714.082,00 |
05.12.2023 | 167,44 | 167,98 | 164,30 | 165,29 | -1,82% | 857.823,00 |
04.12.2023 | 168,00 | 169,35 | 167,48 | 168,35 | -0,80% | 758.055,00 |
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% | 1.785.918,00 |
29.11.2023 | 158,23 | 163,37 | 158,07 | 161,85 | 2,35% | 883.368,00 |