Deutsche Märkte öffnen in 2 Stunden 47 Minuten

Packaging Corporation of America (PKG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
141,02-2,69 (-1,87%)
Börsenschluss: 4:04PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 2021142,92143,13140,45141,02141,021.338.000
16. Sept. 2021146,00146,15143,30143,71143,711.127.700
15. Sept. 2021148,14148,45145,73146,04146,04756.400
14. Sept. 2021151,16151,16147,88148,28148,28575.900
14. Sept. 20211 Dividende
13. Sept. 2021152,86152,86150,72151,68150,68545.100
10. Sept. 2021152,31153,79151,68151,82150,82436.000
09. Sept. 2021151,35152,31151,29151,71150,71780.600
08. Sept. 2021151,09152,31150,22151,68150,68636.400
07. Sept. 2021152,52152,67151,24151,60150,60636.300
03. Sept. 2021152,75153,36151,88152,45151,44758.400
02. Sept. 2021154,81155,78152,65153,31152,301.320.700
01. Sept. 2021151,99154,35150,60153,94152,93823.100
31. Aug. 2021151,27153,41151,03151,70150,70751.600
30. Aug. 2021151,84152,63151,13151,15150,15596.900
27. Aug. 2021149,96151,77149,96151,39150,39323.900
26. Aug. 2021150,02150,17148,83149,40148,42550.800
25. Aug. 2021147,70150,52147,07149,92148,93389.000
24. Aug. 2021147,00148,20146,93147,85146,88329.300
23. Aug. 2021149,06149,06146,49146,98146,01555.700
20. Aug. 2021145,26148,69145,26148,30147,32777.200
19. Aug. 2021144,05146,07143,69145,09144,13443.800
18. Aug. 2021145,15146,97145,00145,05144,09527.800
17. Aug. 2021145,62146,09144,51145,67144,71422.300
16. Aug. 2021145,80146,44144,14146,09145,13577.700
13. Aug. 2021145,57146,94145,35146,42145,45349.800
12. Aug. 2021145,50146,35144,45145,46144,50432.000
11. Aug. 2021144,69146,05144,07145,61144,65496.300
10. Aug. 2021142,22145,04142,22144,06143,11382.900
09. Aug. 2021140,66143,31140,17142,64141,70472.500
06. Aug. 2021139,48140,86139,08140,57139,64386.800
05. Aug. 2021139,56140,00137,74138,54137,63524.900
04. Aug. 2021139,37140,26138,00138,73137,82577.900
03. Aug. 2021139,56140,24137,89140,21139,29539.300
02. Aug. 2021141,65142,87138,80139,27138,35636.900
30. Juli 2021140,69142,28140,30141,50140,57816.700
29. Juli 2021139,26141,70138,94140,22139,301.129.600
28. Juli 2021138,14139,26136,61138,94138,02480.200
27. Juli 2021134,57140,50131,77138,09137,18803.600
26. Juli 2021133,50134,92132,78134,57133,68439.600
23. Juli 2021131,86134,10131,26133,63132,75491.000
22. Juli 2021132,79132,79130,71131,52130,65441.300
21. Juli 2021133,53134,45132,41132,82131,94388.500
20. Juli 2021132,52134,94132,02132,58131,71620.400
19. Juli 2021132,98134,04130,65132,19131,32509.300
16. Juli 2021137,29137,49134,60134,92134,03490.800
15. Juli 2021136,82138,04136,24136,72135,82708.500
14. Juli 2021137,49138,66137,01137,16136,26429.500
13. Juli 2021139,08139,62137,23137,49136,58480.500
12. Juli 2021137,28139,24136,20138,91137,99648.000
09. Juli 2021138,22138,73137,44138,63137,72422.300
08. Juli 2021135,91137,23135,02136,13135,23661.400
07. Juli 2021135,09138,22135,09137,62136,71508.200
06. Juli 2021136,58136,76134,39135,72134,83566.600
02. Juli 2021136,75136,94135,23136,65135,75518.200
01. Juli 2021136,05137,16135,07136,54135,64414.400
30. Juni 2021134,53135,82134,23135,42134,53474.800
29. Juni 2021136,03137,18134,64135,07134,18474.800
28. Juni 2021135,21135,68133,94135,59134,70434.100
25. Juni 2021133,96136,21133,96135,26134,37590.600
24. Juni 2021135,00135,38133,61133,80132,92541.600
23. Juni 2021135,45135,57134,07134,60133,71344.500
22. Juni 2021135,26136,03134,55135,32134,43340.800
21. Juni 2021134,18136,24134,18135,33134,44445.100
18. Juni 2021132,16133,24131,66132,75131,871.104.200
17. Juni 2021138,92138,98133,36133,81132,93830.500
16. Juni 2021139,62139,67138,26138,62137,71981.200
15. Juni 2021139,81140,62138,54139,94139,02877.100
14. Juni 2021142,97143,26138,44138,86137,94857.600
14. Juni 20211 Dividende
11. Juni 2021143,28144,07142,48143,85141,911.260.100
10. Juni 2021144,25144,25142,57142,62140,69484.400
09. Juni 2021143,84144,65142,92142,99141,06706.900
08. Juni 2021144,27145,00143,47144,27142,32903.000
07. Juni 2021147,30147,30144,09144,32142,37680.300
04. Juni 2021147,00147,41145,95146,76144,78583.800
03. Juni 2021146,09146,52145,33146,08144,11916.100
02. Juni 2021149,24149,33145,61146,44144,461.256.900
01. Juni 2021150,00150,62148,89149,79147,77431.300
28. Mai 2021149,48150,25148,07148,65146,64382.300
27. Mai 2021149,83150,41148,37149,39147,371.184.900
26. Mai 2021148,90149,54147,55148,73146,72462.100
25. Mai 2021151,58152,16148,86149,19147,18369.500
24. Mai 2021151,18151,91150,55151,50149,45352.100
21. Mai 2021149,92151,23149,61150,16148,13399.900
20. Mai 2021150,29151,09149,26149,39147,37370.700
19. Mai 2021151,51151,51149,38150,77148,73290.800
18. Mai 2021153,81154,27152,03152,21150,16400.400
17. Mai 2021154,60156,44153,89155,13153,04338.200
14. Mai 2021155,19155,72153,72154,25152,17299.100
13. Mai 2021150,81155,89150,38155,05152,96254.500
12. Mai 2021155,16155,40151,34151,56149,51359.700
11. Mai 2021154,63156,03153,27154,85152,76469.100
10. Mai 2021154,20156,54154,06154,56152,47370.300
07. Mai 2021152,22153,56151,72153,16151,09224.300
06. Mai 2021153,08153,38151,21153,24151,17338.400
05. Mai 2021151,88153,13150,58152,17150,12528.000
04. Mai 2021149,60151,98149,60151,88149,83545.100
03. Mai 2021148,64150,32147,89149,47147,45342.200
30. Apr. 2021149,52150,22147,25147,65145,66550.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...