Deutsche Märkte geschlossen

Packaging Corporation of America (PKG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,82+1,04 (+0,68%)
Ab 12:10PM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2023154,53155,00153,48154,82154,82117.618
28. Sept. 2023152,24154,19151,83153,78153,78409.000
27. Sept. 2023151,26152,70150,49151,89151,89600.700
26. Sept. 2023149,96151,16149,01149,12149,12464.300
25. Sept. 2023149,03151,23148,87150,85150,85407.000
22. Sept. 2023149,04150,56148,79149,06149,06366.200
22. Sept. 20231.25 Dividende
21. Sept. 2023151,18152,97149,68149,81148,56442.500
20. Sept. 2023151,12152,22150,10150,12148,87412.900
19. Sept. 2023152,00152,93150,31150,90149,64394.100
18. Sept. 2023150,48151,97149,72151,75150,48622.200
15. Sept. 2023150,51151,66149,26149,75148,501.048.800
14. Sept. 2023149,34150,82148,57150,75149,49508.100
13. Sept. 2023147,17148,16146,16147,56146,33507.500
12. Sept. 2023146,61147,81144,47146,96145,73387.300
11. Sept. 2023147,76148,35145,94146,26145,04377.000
08. Sept. 2023144,49146,62144,49146,56145,34375.500
07. Sept. 2023146,01146,73144,15144,75143,54953.300
06. Sept. 2023145,81146,13144,01144,78143,57628.600
05. Sept. 2023148,43148,59145,26145,52144,31418.700
01. Sept. 2023149,83150,58149,01149,56148,31396.800
31. Aug. 2023149,43149,80148,82149,10147,86488.000
30. Aug. 2023149,38150,13148,82149,40148,15271.200
29. Aug. 2023147,86149,10147,59149,06147,82284.900
28. Aug. 2023146,80148,76146,80147,82146,59260.800
25. Aug. 2023145,32146,74144,70146,04144,82349.900
24. Aug. 2023145,06146,97144,35144,58143,37268.200
23. Aug. 2023145,42145,54144,65145,40144,19361.500
22. Aug. 2023145,53146,32144,71145,07143,86328.300
21. Aug. 2023147,04147,25144,91145,24144,03338.800
18. Aug. 2023145,72147,40145,72146,98145,75405.800
17. Aug. 2023148,15149,04146,13146,70145,48497.300
16. Aug. 2023147,55148,87147,14147,31146,08408.700
15. Aug. 2023149,36149,81147,61147,71146,48457.600
14. Aug. 2023151,89151,89150,47150,84149,58348.800
11. Aug. 2023152,05153,18151,58152,02150,75288.000
10. Aug. 2023153,23153,50151,93152,84151,56679.800
09. Aug. 2023152,71153,24151,76152,19150,92393.700
08. Aug. 2023151,46152,96149,87152,45151,18582.300
07. Aug. 2023154,24155,20152,18153,05151,77667.300
04. Aug. 2023155,76157,09153,59153,89152,61874.900
03. Aug. 2023156,61158,66153,89155,22153,921.090.200
02. Aug. 2023153,28156,20152,26154,64153,35674.400
01. Aug. 2023152,69154,13151,99153,10151,82653.500
31. Juli 2023153,02154,58152,53153,35152,07728.300
28. Juli 2023154,50155,39152,24152,82151,54561.100
27. Juli 2023151,89155,40150,60152,43151,16917.000
26. Juli 2023151,70151,80148,02150,55149,291.378.900
25. Juli 2023145,07154,35144,51152,65151,382.218.300
24. Juli 2023137,66139,41136,54138,67137,511.005.100
21. Juli 2023136,02137,54135,54137,35136,20677.200
20. Juli 2023136,52136,94135,10135,98134,85386.500
19. Juli 2023135,23136,03134,40135,87134,74590.600
18. Juli 2023133,60135,48133,60135,41134,28498.000
17. Juli 2023133,43134,64132,70133,99132,87508.700
14. Juli 2023134,00134,67133,21134,21133,09564.500
13. Juli 2023133,11134,57132,77134,06132,94497.600
12. Juli 2023133,85134,50132,72133,44132,33415.100
11. Juli 2023132,34133,01131,71132,51131,40621.600
10. Juli 2023131,58133,01130,91131,93130,83610.600
07. Juli 2023129,82133,68129,82132,50131,39701.900
06. Juli 2023129,24130,55127,70130,15129,06695.400
05. Juli 2023130,62130,65128,98130,03128,95784.800
03. Juli 2023131,92133,50131,78132,61131,50363.500
30. Juni 2023131,50132,76130,35132,16131,06648.800
29. Juni 2023128,89132,00128,74131,86130,76881.200
28. Juni 2023131,26131,61127,90129,40128,32875.400
27. Juni 2023130,95132,50129,73131,66130,56473.600
26. Juni 2023129,18131,47129,18130,92129,83442.600
23. Juni 2023129,62130,45128,62128,82127,75837.000
22. Juni 2023131,29131,29129,52130,81129,72542.300
21. Juni 2023130,93132,75129,63131,66130,56600.400
20. Juni 2023131,36132,81130,78131,68130,58688.800
16. Juni 2023133,04133,87131,30132,42131,321.738.200
15. Juni 2023130,93133,19130,57132,66131,55461.700
14. Juni 2023131,76133,66130,86131,36130,26610.300
14. Juni 20231.25 Dividende
13. Juni 2023131,58134,17131,38131,96129,62843.900
12. Juni 2023129,90131,42128,56130,84128,52517.600
09. Juni 2023130,70131,47129,21130,80128,48408.100
08. Juni 2023133,11133,11130,33130,82128,50646.600
07. Juni 2023130,21133,13129,54132,85130,49515.800
06. Juni 2023126,95130,17126,95129,57127,27507.900
05. Juni 2023127,74128,57126,37127,15124,89844.000
02. Juni 2023126,37128,15125,86128,08125,81919.900
01. Juni 2023124,86125,62122,20124,83122,62891.300
31. Mai 2023125,79126,19123,71124,03121,83893.500
30. Mai 2023126,99127,35124,82126,39124,15430.500
26. Mai 2023127,88129,04127,01127,20124,94355.600
25. Mai 2023126,75127,85125,91127,33125,07513.600
24. Mai 2023127,38128,07126,27127,41125,15474.600
23. Mai 2023128,93129,58127,65127,93125,66619.600
22. Mai 2023129,12130,29127,79129,07126,78679.500
19. Mai 2023130,26130,70128,48129,45127,15399.700
18. Mai 2023128,56129,31127,37129,23126,94398.800
17. Mai 2023127,49129,19126,98128,96126,67490.600
16. Mai 2023129,39129,83126,82127,00124,75808.500
15. Mai 2023132,34132,34129,71130,44128,13685.300
12. Mai 2023132,98133,45131,21132,42130,07323.400
11. Mai 2023132,40133,16131,66132,34129,99454.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...