Deutsche Märkte schließen in 1 Stunde 8 Minute

Packaging Corporation of America (PKG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,52+1,32 (+0,98%)
Ab 10:21AM EST. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2022135,94136,60134,55136,52136,5254.558
07. Dez. 2022134,53135,90134,42135,20135,20463.700
06. Dez. 2022135,83136,58133,67134,83134,83440.100
05. Dez. 2022136,74136,90135,12135,58135,58526.300
02. Dez. 2022135,27138,60134,66137,82137,82814.200
01. Dez. 2022136,61136,97134,78136,16136,16676.000
30. Nov. 2022132,35136,63131,83135,89135,891.396.900
29. Nov. 2022130,19133,31130,19132,69132,69837.200
28. Nov. 2022131,94132,01129,81130,10130,10507.700
25. Nov. 2022133,04133,71132,62132,97132,97232.100
23. Nov. 2022133,85134,55132,43133,35133,35303.400
22. Nov. 2022132,24133,58131,79133,32133,32513.400
21. Nov. 2022128,38131,98127,69131,34131,34776.100
18. Nov. 2022131,07131,58128,71129,04129,04928.100
17. Nov. 2022128,43129,67127,19129,48129,48664.200
16. Nov. 2022129,97130,63129,23129,87129,87758.500
15. Nov. 2022131,67132,87129,35130,18130,18786.400
14. Nov. 2022129,25132,06128,68129,75129,75850.400
11. Nov. 2022126,00130,25124,93129,47129,47764.700
10. Nov. 2022123,97125,12121,97125,08125,081.397.300
09. Nov. 2022120,99121,32119,44120,01120,01791.500
08. Nov. 2022123,14123,58121,15121,61121,611.154.100
07. Nov. 2022125,16125,17122,20122,61122,61768.000
04. Nov. 2022123,62125,37122,44124,50124,50990.000
03. Nov. 2022118,23122,01117,95121,23121,231.012.700
02. Nov. 2022119,81122,29118,02118,54118,54881.500
01. Nov. 2022121,76122,41118,94120,59120,59831.500
31. Okt. 2022119,86121,22118,41120,21120,21863.000
28. Okt. 2022118,83121,16118,23120,70120,70858.500
27. Okt. 2022116,56121,66116,37119,25119,251.262.500
26. Okt. 2022115,80119,24114,77116,36116,361.024.200
25. Okt. 2022114,51117,72112,00115,93115,93782.200
24. Okt. 2022117,45117,99116,27116,28116,28684.000
21. Okt. 2022113,25117,21112,97116,94116,94617.400
20. Okt. 2022114,40115,73112,52112,87112,87448.700
19. Okt. 2022116,23116,39113,68114,40114,40347.900
18. Okt. 2022115,70117,78115,70116,70116,70734.200
17. Okt. 2022115,92116,95115,02115,94115,94547.500
14. Okt. 2022116,66116,96113,62113,71113,71554.300
13. Okt. 2022111,68116,62110,56115,79115,79449.900
12. Okt. 2022115,08115,08113,49113,52113,52579.600
11. Okt. 2022113,14115,93112,25114,42114,42505.600
10. Okt. 2022114,81115,20113,34114,15114,15478.100
07. Okt. 2022114,58114,71112,84113,71113,71583.700
06. Okt. 2022116,14117,74115,53115,92115,92785.900
05. Okt. 2022116,27118,62115,40117,39117,39668.200
04. Okt. 2022117,06118,43116,54118,14118,14597.100
03. Okt. 2022114,06116,12112,62115,00115,00843.100
30. Sept. 2022113,43115,36111,95112,29112,291.133.400
30. Sept. 20221.25 Dividende
29. Sept. 2022113,80114,59111,98114,22112,97877.800
28. Sept. 2022114,60116,37114,24115,81114,54923.100
27. Sept. 2022114,53115,45111,73113,29112,05690.900
26. Sept. 2022113,66114,78110,73112,92111,68964.200
23. Sept. 2022114,10114,80112,46113,97112,72812.900
22. Sept. 2022118,01118,19115,75115,88114,61537.700
21. Sept. 2022120,17122,60118,05118,10116,81767.900
20. Sept. 2022122,14122,14117,76119,41118,10958.400
19. Sept. 2022118,76124,15118,40124,10122,741.215.200
16. Sept. 2022125,30125,33116,60118,07116,782.643.600
15. Sept. 2022132,00134,30131,75132,68131,23648.200
14. Sept. 2022137,62138,00131,54132,07130,62879.100
13. Sept. 2022139,36140,03137,44137,78136,27613.900
12. Sept. 2022140,67143,25140,65142,08140,53397.200
09. Sept. 2022140,09140,40139,08139,58138,05580.300
08. Sept. 2022137,85139,60136,41139,51137,98747.900
07. Sept. 2022136,36139,45136,36139,20137,68516.100
06. Sept. 2022136,42137,63135,57136,18134,69749.800
02. Sept. 2022137,99139,11135,50136,11134,62637.200
01. Sept. 2022136,28136,77135,08136,48134,99797.300
31. Aug. 2022139,13139,39136,88136,92135,421.149.000
30. Aug. 2022138,22139,76136,55139,15137,63639.000
29. Aug. 2022137,94138,98136,86137,87136,36369.900
26. Aug. 2022143,76143,76138,77138,94137,42354.800
25. Aug. 2022140,52143,59140,34143,56141,99376.800
24. Aug. 2022140,78141,15139,26139,96138,43511.800
23. Aug. 2022140,59142,09140,59141,13139,59386.300
22. Aug. 2022141,04141,07139,28140,41138,87427.100
19. Aug. 2022144,52145,15142,65143,17141,60590.400
18. Aug. 2022144,18145,48143,06145,14143,55440.800
17. Aug. 2022143,99145,22143,46144,49142,91408.400
16. Aug. 2022143,00146,26142,85145,76144,16419.400
15. Aug. 2022142,85143,60142,01143,32141,75357.400
12. Aug. 2022142,94144,09141,98143,92142,34369.200
11. Aug. 2022141,53142,73140,35142,06140,51516.500
10. Aug. 2022141,35142,58140,91141,18139,63458.400
09. Aug. 2022137,85138,96137,38138,94137,42608.600
08. Aug. 2022136,69139,00135,85137,97136,46591.500
05. Aug. 2022136,88137,82133,79135,22133,74999.200
04. Aug. 2022138,50139,43137,43137,74136,23956.600
03. Aug. 2022139,38140,04137,21139,15137,63523.100
02. Aug. 2022138,37138,76136,96138,11136,60939.800
01. Aug. 2022139,75140,84138,35138,84137,32874.900
29. Juli 2022141,01141,45139,43140,61139,071.341.900
28. Juli 2022140,37141,57138,34140,16138,63593.900
27. Juli 2022136,99139,68136,35139,33137,81720.900
26. Juli 2022141,34141,86134,27136,93135,431.101.000
25. Juli 2022141,92144,28141,22143,91142,341.014.800
22. Juli 2022142,48143,03141,34141,60140,05466.800
21. Juli 2022138,81141,95138,33141,87140,32580.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...