182,962$
0,82%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 181,31 | 183,52 | 181,31 | 183,49 | 1,11% | 912.362,00 |
| 30.05.2024 | 179,77 | 181,84 | 179,16 | 181,48 | 1,29% | 424.730,00 |
| 29.05.2024 | 180,37 | 180,37 | 178,18 | 179,16 | -0,97% | 432.993,00 |
| 28.05.2024 | 183,03 | 184,23 | 180,85 | 180,92 | -1,55% | 417.226,00 |
| 24.05.2024 | 181,66 | 183,83 | 179,95 | 183,77 | 1,96% | 394.339,00 |
| 23.05.2024 | 181,69 | 181,69 | 179,60 | 180,24 | -0,58% | 671.917,00 |
| 22.05.2024 | 181,03 | 182,56 | 181,03 | 181,30 | -0,30% | 375.467,00 |
| 21.05.2024 | 181,91 | 182,91 | 179,50 | 181,85 | 0,16% | 560.932,00 |
| 20.05.2024 | 183,00 | 184,10 | 181,32 | 181,56 | -0,86% | 472.429,00 |
| 17.05.2024 | 183,00 | 183,31 | 181,95 | 183,13 | 0,40% | 493.750,00 |
| 16.05.2024 | 182,01 | 182,72 | 181,05 | 182,40 | 0,20% | 395.732,00 |
| 15.05.2024 | 182,39 | 182,39 | 181,05 | 182,03 | 0,21% | 662.125,00 |
| 14.05.2024 | 182,24 | 182,41 | 180,55 | 181,64 | 0,12% | 653.923,00 |
| 13.05.2024 | 179,93 | 181,45 | 179,41 | 181,43 | 1,13% | 308.656,00 |
| 10.05.2024 | 180,71 | 180,71 | 178,60 | 179,40 | -0,54% | 347.573,00 |
| 09.05.2024 | 178,99 | 180,51 | 178,13 | 180,38 | 1,03% | 312.985,00 |
| 08.05.2024 | 178,81 | 179,66 | 178,12 | 178,54 | -0,34% | 417.346,00 |
| 07.05.2024 | 176,41 | 180,58 | 176,41 | 179,15 | 1,70% | 570.694,00 |
| 06.05.2024 | 177,48 | 177,96 | 175,75 | 176,15 | -0,07% | 670.034,00 |
| 03.05.2024 | 176,26 | 177,02 | 174,83 | 176,27 | 0,53% | 475.246,00 |
| 02.05.2024 | 175,48 | 176,11 | 174,15 | 175,34 | 0,65% | 481.373,00 |
| 01.05.2024 | 173,38 | 176,46 | 172,37 | 174,20 | 0,71% | 570.611,00 |
| 30.04.2024 | 174,99 | 176,53 | 172,73 | 172,98 | -2,30% | 539.638,00 |
| 29.04.2024 | 176,35 | 180,69 | 176,35 | 177,05 | 2,43% | 910.913,00 |
| 26.04.2024 | 172,26 | 173,52 | 171,65 | 172,85 | 0,93% | 497.295,00 |
| 25.04.2024 | 172,70 | 173,11 | 169,79 | 171,25 | -1,54% | 541.830,00 |
| 24.04.2024 | 171,99 | 174,91 | 171,02 | 173,92 | 1,78% | 871.049,00 |
| 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% | 689.153,00 |
| 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% | 532.898,00 |
| 17.04.2024 | 180,90 | 182,15 | 178,30 | 178,51 | -0,60% | 641.077,00 |
| 16.04.2024 | 180,26 | 181,15 | 178,53 | 179,58 | -0,43% | 663.270,00 |
| 15.04.2024 | 185,98 | 187,99 | 180,16 | 180,36 | -1,01% | 605.618,00 |
| 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% | 432.929,00 |
| 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% | 453.252,00 |
| 08.04.2024 | 189,27 | 190,74 | 187,74 | 190,71 | 1,62% | 680.395,00 |
| 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% | 391.495,00 |
| 03.04.2024 | 187,39 | 189,24 | 187,39 | 188,68 | 0,63% | 411.684,00 |
| 02.04.2024 | 188,26 | 188,29 | 186,27 | 187,50 | -0,66% | 377.774,00 |
| 01.04.2024 | 189,48 | 190,07 | 188,11 | 188,75 | -0,54% | 389.894,00 |
| 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% | 597.937,00 |
| 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 |