Deutsche Märkte schließen in 33 Minuten

Packaging Corporation of America (PKG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,83+1,63 (+0,94%)
Ab 10:57AM EST. Markt geöffnet.
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024173,42175,12173,44174,83174,8386.095
22. Feb. 2024171,61174,15171,41173,20173,20801.900
21. Feb. 2024169,52171,65169,50171,54171,54688.400
20. Feb. 2024167,93172,27167,60169,61169,61733.600
16. Feb. 2024166,02168,68166,02167,98167,98623.600
15. Feb. 2024165,49167,37165,20166,90166,90438.000
14. Feb. 2024165,22166,24164,20165,40165,40493.900
13. Feb. 2024166,56167,31163,68164,83164,83517.400
12. Feb. 2024168,76169,72168,06168,21168,21287.000
09. Feb. 2024166,75168,39166,20168,33168,33474.500
08. Feb. 2024165,94167,43164,59166,87166,87532.100
07. Feb. 2024164,56165,62163,29165,31165,31589.400
06. Feb. 2024162,41163,76161,55163,03163,03689.500
05. Feb. 2024160,26163,17159,57162,58162,58801.100
02. Feb. 2024161,87162,95160,23161,37161,37805.500
01. Feb. 2024166,63167,00162,71163,14163,141.055.100
31. Jan. 2024169,42169,84164,80165,88165,881.862.900
30. Jan. 2024169,15170,41167,90169,07169,07619.200
29. Jan. 2024171,12171,22168,86169,70169,70790.500
26. Jan. 2024172,60173,50171,07171,96171,96700.900
25. Jan. 2024172,47176,97170,99171,68171,681.508.500
24. Jan. 2024167,30167,95164,80165,01165,01859.600
23. Jan. 2024166,50167,10165,02166,49166,49669.100
22. Jan. 2024163,74165,31162,86165,24165,24539.800
19. Jan. 2024164,42165,03162,74164,38164,38509.000
18. Jan. 2024164,16164,80162,32164,30164,30711.400
17. Jan. 2024163,79165,23162,94164,27164,27448.500
16. Jan. 2024165,24165,46163,68165,09165,09598.800
12. Jan. 2024167,32167,33165,01166,16166,16382.200
11. Jan. 2024166,49167,32164,45166,46166,46624.700
10. Jan. 2024166,65167,69165,25165,95165,95534.900
09. Jan. 2024167,85168,20165,67167,14167,14518.200
08. Jan. 2024167,87169,01167,08168,63168,63764.700
05. Jan. 2024165,32168,11164,50167,75167,751.011.000
04. Jan. 2024163,83166,09163,76165,67165,67786.600
03. Jan. 2024162,89164,53161,93163,65163,65821.800
02. Jan. 2024162,95164,95162,89163,89163,89820.900
29. Dez. 2023163,01164,16162,47162,91162,91564.100
28. Dez. 2023165,12165,18163,06163,33163,33511.700
27. Dez. 2023164,13165,04163,72165,01165,01442.800
26. Dez. 2023163,63164,52163,51163,99163,99373.100
22. Dez. 2023163,57164,28162,87163,68163,68366.000
21. Dez. 2023163,56163,88162,10163,24163,24380.600
20. Dez. 2023163,96164,98162,42162,54162,54471.400
19. Dez. 2023164,92165,68164,24164,43164,43399.200
18. Dez. 2023165,50165,96164,00164,21164,21562.000
15. Dez. 2023165,37166,76163,63164,76164,761.214.900
15. Dez. 20231.25 Dividende
14. Dez. 2023167,11168,57166,25167,35166,10652.300
13. Dez. 2023161,57166,27160,68165,77164,53923.000
12. Dez. 2023164,80164,90161,24161,74160,53472.000
11. Dez. 2023163,73165,43163,42165,20163,97617.000
08. Dez. 2023163,83165,15163,41163,88162,66507.100
07. Dez. 2023164,29164,75162,76164,32163,09804.200
06. Dez. 2023165,53166,64163,74164,21162,98714.200
05. Dez. 2023167,44167,98164,30165,29164,06864.500
04. Dez. 2023168,00169,35167,48168,35167,09758.900
01. Dez. 2023167,52171,61167,41169,71168,441.028.600
30. Nov. 2023164,07169,06163,24168,01166,761.853.100
29. Nov. 2023158,23163,37158,07161,85160,64883.400
28. Nov. 2023159,48160,10156,87158,14156,96743.800
27. Nov. 2023154,20162,95153,58158,70157,511.560.900
24. Nov. 2023155,35156,41154,64155,13153,97166.600
22. Nov. 2023153,81154,61152,99154,21153,06340.000
21. Nov. 2023153,16153,87151,74153,50152,35518.300
20. Nov. 2023154,73154,73148,50153,08151,941.010.300
17. Nov. 2023156,31156,71155,14155,31154,15418.000
16. Nov. 2023157,80159,13154,38155,49154,33506.400
15. Nov. 2023158,10159,25157,99158,40157,22468.000
14. Nov. 2023154,69158,54154,28157,88156,70678.900
13. Nov. 2023155,17155,64152,80153,47152,32566.500
10. Nov. 2023155,15156,65153,95155,63154,47496.900
09. Nov. 2023157,12157,12155,35155,69154,53508.200
08. Nov. 2023156,91157,29155,32156,13154,96455.000
07. Nov. 2023156,29157,44156,06156,64155,47656.700
06. Nov. 2023157,99158,11156,63157,27156,10774.500
03. Nov. 2023156,84159,18156,53158,27157,09449.800
02. Nov. 2023154,48155,88154,33155,42154,26628.100
01. Nov. 2023153,28155,16153,01153,60152,45574.800
31. Okt. 2023152,38154,86152,25153,05151,91601.100
30. Okt. 2023151,37152,47150,51151,70150,57456.700
27. Okt. 2023150,54151,25148,82150,18149,06540.400
26. Okt. 2023148,80152,92148,79150,64149,51795.400
25. Okt. 2023149,25150,51147,25148,88147,77904.200
24. Okt. 2023146,77150,92145,03148,93147,821.288.600
23. Okt. 2023144,83145,64143,82144,54143,461.077.300
20. Okt. 2023149,48149,48144,12144,48143,40664.300
19. Okt. 2023152,14152,95149,09149,55148,43447.600
18. Okt. 2023153,16155,50152,23153,05151,91904.900
17. Okt. 2023151,24153,61151,00152,87151,73485.000
16. Okt. 2023152,71153,36152,25152,44151,30514.700
13. Okt. 2023152,56153,10151,12151,37150,24383.100
12. Okt. 2023154,23154,23151,14151,60150,47511.700
11. Okt. 2023155,04155,64153,17154,31153,16317.400
10. Okt. 2023154,15155,78154,04154,63153,48488.700
09. Okt. 2023151,55154,54151,22153,73152,58390.800
06. Okt. 2023152,55153,11151,45151,54150,41515.600
05. Okt. 2023152,70153,96151,92152,55151,41479.000
04. Okt. 2023152,62153,70151,49153,33152,18646.700
03. Okt. 2023151,82153,95150,74151,67150,54839.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...