Packaging Corporation of America PKG
NYSE · Vereinigte Staaten · Prozessindustrie
$228,61-0,65 (-0,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $228,77 | -0,21 % | $227,53 | $228,93 | $224,80 | 138,06K |
| 2026-09-30 | $229,26 | -1,72 % | $233,27 | $233,27 | $229,26 | 582,30K |
| 2026-09-29 | $233,28 | -0,53 % | $233,37 | $234,88 | $231,18 | 626,40K |
| 2026-09-28 | $234,52 | -1,12 % | $234,86 | $236,91 | $233,13 | 682,20K |
| 2026-09-25 | $237,18 | -0,39 % | $239,38 | $239,65 | $236,52 | 481,80K |
| 2026-09-24 | $238,11 | -1,19 % | $241,87 | $241,92 | $235,73 | 505,70K |
| 2026-09-23 | $240,98 | +1,15 % | $239,73 | $242,25 | $238,02 | 497,70K |
| 2026-09-22 | $238,23 | -0,03 % | $240,36 | $241,35 | $237,95 | 395,80K |
| 2026-09-21 | $238,31 | +2,38 % | $237,46 | $242,63 | $237,46 | 720,00K |
| 2026-09-18 | $232,77 | -1,19 % | $232,51 | $235,29 | $231,33 | 1,12M |
| 2026-09-17 | $235,57 | +1,78 % | $234,52 | $235,73 | $231,91 | 586,70K |
| 2026-09-16 | $231,45 | +0,10 % | $232,84 | $235,58 | $228,84 | 517,30K |
| 2026-09-15 | $231,21 | -0,88 % | $231,14 | $231,85 | $229,47 | 433,80K |
| 2026-09-14 | $233,26 | -0,49 % | $232,54 | $235,96 | $232,54 | 585,10K |
| 2026-09-11 | $234,40 | +0,86 % | $235,43 | $236,17 | $233,30 | 876,50K |
| 2026-09-10 | $232,41 | +2,26 % | $227,30 | $233,45 | $225,33 | 983,50K |
| 2026-09-09 | $227,28 | -2,03 % | $231,55 | $233,86 | $227,28 | 532,10K |
| 2026-09-08 | $231,99 | -2,22 % | $234,69 | $238,17 | $231,84 | 566,20K |
| 2026-09-04 | $237,25 | +1,14 % | $234,31 | $238,07 | $234,13 | 530,40K |
| 2026-09-03 | $234,57 | +0,44 % | $235,04 | $238,00 | $230,05 | 533,60K |
| 2026-09-02 | $233,54 | +1,93 % | $229,61 | $236,38 | $227,65 | 669,50K |
| 2026-09-01 | $229,12 | -2,06 % | $233,80 | $234,20 | $228,51 | 695,50K |
| 2026-08-31 | $233,94 | -2,68 % | $239,87 | $239,87 | $233,79 | 576,50K |
| 2026-08-28 | $240,39 | -1,35 % | $245,34 | $246,18 | $239,88 | 421,10K |
| 2026-08-27 | $243,69 | -1,21 % | $244,04 | $245,53 | $240,17 | 489,10K |
| 2026-08-26 | $246,68 | +0,06 % | $247,90 | $250,88 | $245,96 | 556,10K |
| 2026-08-25 | $246,54 | -0,94 % | $249,25 | $249,39 | $245,53 | 449,30K |
| 2026-08-24 | $248,88 | -1,55 % | $253,89 | $255,60 | $248,04 | 561,50K |
| 2026-08-21 | $252,79 | +1,29 % | $251,03 | $253,95 | $249,66 | 461,10K |
| 2026-08-20 | $249,56 | -1,32 % | $250,07 | $255,39 | $247,39 | 633,50K |
| 2026-08-19 | $252,91 | +1,04 % | $252,05 | $255,50 | $251,97 | 490,90K |
| 2026-08-18 | $250,30 | -1,06 % | $254,00 | $254,00 | $250,25 | 361,60K |
| 2026-08-17 | $252,97 | -0,98 % | $253,18 | $254,83 | $251,81 | 480,50K |
| 2026-08-14 | $255,48 | -0,61 % | $256,66 | $256,70 | $253,69 | 324,20K |
| 2026-08-13 | $257,05 | +0,29 % | $259,25 | $259,98 | $255,92 | 375,70K |
| 2026-08-12 | $256,31 | -0,44 % | $259,00 | $259,00 | $254,91 | 419,80K |
| 2026-08-11 | $257,43 | +1,05 % | $254,05 | $258,63 | $252,92 | 493,70K |
| 2026-08-10 | $254,75 | -0,50 % | $254,09 | $255,43 | $251,58 | 504,70K |
| 2026-08-07 | $256,04 | +1,30 % | $252,32 | $256,94 | $248,66 | 479,30K |
| 2026-08-06 | $252,75 | -1,27 % | $255,31 | $256,94 | $250,05 | 505,30K |
| 2026-08-05 | $256,01 | +0,21 % | $255,38 | $258,40 | $254,75 | 635,90K |
| 2026-08-04 | $255,48 | +1,75 % | $251,07 | $255,73 | $249,13 | 447,50K |
| 2026-08-03 | $251,09 | +2,14 % | $249,94 | $252,22 | $245,68 | 640,50K |
| 2026-07-31 | $245,84 | -1,12 % | $248,00 | $248,00 | $243,26 | 472,40K |
| 2026-07-30 | $248,63 | -0,32 % | $249,05 | $253,72 | $245,30 | 539,30K |
| 2026-07-29 | $249,43 | -1,50 % | $249,49 | $252,67 | $246,60 | 928,50K |
| 2026-07-28 | $253,24 | +0,34 % | $256,85 | $258,81 | $251,49 | 1,13M |
| 2026-07-27 | $252,37 | -0,79 % | $255,53 | $256,44 | $250,29 | 1,11M |
| 2026-07-24 | $254,39 | +8,76 % | $233,77 | $254,49 | $233,77 | 1,42M |
| 2026-07-23 | $233,90 | +2,50 % | $231,00 | $234,52 | $226,15 | 1,31M |
| 2026-07-22 | $228,19 | -0,01 % | $228,01 | $233,14 | $222,74 | 1,51M |
| 2026-07-21 | $228,21 | -0,10 % | $230,55 | $231,88 | $226,30 | 537,80K |
| 2026-07-20 | $228,43 | -1,99 % | $234,77 | $236,86 | $227,92 | 495,30K |
| 2026-07-17 | $233,07 | -0,41 % | $232,78 | $237,72 | $229,95 | 643,10K |
| 2026-07-16 | $234,04 | +2,71 % | $229,17 | $234,11 | $228,06 | 547,10K |
| 2026-07-15 | $227,86 | +0,93 % | $226,83 | $230,63 | $225,54 | 460,60K |
| 2026-07-14 | $225,76 | -0,04 % | $228,25 | $228,25 | $223,55 | 408,50K |
| 2026-07-13 | $225,86 | -1,27 % | $229,28 | $233,63 | $225,12 | 556,20K |
| 2026-07-10 | $228,77 | +1,91 % | $225,64 | $232,80 | $225,64 | 598,00K |
| 2026-07-09 | $224,49 | +0,01 % | $222,89 | $228,01 | $222,89 | 552,50K |
| 2026-07-08 | $224,46 | -3,42 % | $229,92 | $232,36 | $223,75 | 590,30K |
| 2026-07-07 | $232,40 | -1,69 % | $236,27 | $237,33 | $231,55 | 686,70K |
| 2026-07-06 | $236,39 | -0,76 % | $236,64 | $237,04 | $233,23 | 549,00K |
| 2026-07-02 | $238,20 | +0,11 % | $238,52 | $239,83 | $234,93 | 552,90K |
| 2026-07-01 | $237,93 | -0,15 % | $237,62 | $239,68 | $236,59 | 513,00K |
| 2026-06-30 | $238,28 | +0,27 % | $237,40 | $239,48 | $235,13 | 464,00K |
| 2026-06-29 | $237,65 | -1,61 % | $238,17 | $238,98 | $234,18 | 490,20K |
| 2026-06-26 | $241,55 | +0,19 % | $238,47 | $241,81 | $236,80 | 941,90K |
| 2026-06-25 | $241,09 | +1,36 % | $240,01 | $243,50 | $238,10 | 427,40K |
| 2026-06-24 | $237,85 | +2,16 % | $235,59 | $240,00 | $235,53 | 650,80K |
| 2026-06-23 | $232,83 | -0,51 % | $231,01 | $234,93 | $228,30 | 530,20K |
| 2026-06-22 | $234,03 | +2,19 % | $229,58 | $235,69 | $229,58 | 641,60K |
| 2026-06-18 | $229,02 | -0,10 % | $230,57 | $235,40 | $228,95 | 1,30M |
| 2026-06-17 | $229,26 | -0,13 % | $228,85 | $233,19 | $227,25 | 558,40K |
| 2026-06-16 | $229,55 | -0,18 % | $230,52 | $232,41 | $229,20 | 429,30K |
| 2026-06-15 | $229,96 | +0,76 % | $230,60 | $233,14 | $229,39 | 669,30K |
| 2026-06-12 | $228,23 | +1,71 % | $227,16 | $229,37 | $223,69 | 730,30K |
| 2026-06-11 | $224,40 | +3,58 % | $217,47 | $226,20 | $214,65 | 1,06M |
| 2026-06-10 | $216,64 | -4,70 % | $227,87 | $227,87 | $214,18 | 1,03M |
| 2026-06-09 | $227,33 | +3,60 % | $221,79 | $227,75 | $220,51 | 749,70K |
| 2026-06-08 | $219,43 | -1,52 % | $222,00 | $222,21 | $219,13 | 416,10K |
| 2026-06-05 | $222,82 | -0,83 % | $224,29 | $226,83 | $221,14 | 371,20K |
| 2026-06-04 | $224,69 | +0,13 % | $225,50 | $227,68 | $223,89 | 382,70K |
| 2026-06-03 | $224,39 | -0,20 % | $223,22 | $226,22 | $222,56 | 459,40K |
| 2026-06-02 | $224,83 | +1,43 % | $222,16 | $227,89 | $221,74 | 637,90K |
| 2026-06-01 | $221,67 | +1,26 % | $215,88 | $223,30 | $214,55 | 665,20K |
| 2026-05-29 | $218,91 | +0,35 % | $216,01 | $219,30 | $215,88 | 1,05M |
| 2026-05-28 | $218,14 | +0,07 % | $215,63 | $219,46 | $214,55 | 952,10K |
| 2026-05-27 | $217,99 | -0,22 % | $220,40 | $221,09 | $215,88 | 998,40K |
| 2026-05-26 | $218,47 | +1,19 % | $217,28 | $219,60 | $215,60 | 657,60K |