Holen Sie sich die Stockscreener-App
196.63
0.67%
-1.32
Packaging Corp Of America-Aktien (PKG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $199.5 | $196.3 | $3.22 | 732,005.0 | -0.67% |
| 2025-12-03 | $198.4 | $192.7 | $5.75 | 964,206.0 | +2.80% |
| 2025-12-02 | $203.2 | $191.7 | $11.59 | 1,309,771.0 | -5.26% |
| 2025-12-01 | $205.4 | $202.9 | $2.57 | 582,657.0 | -0.41% |
| 2025-11-28 | $205.7 | $201.7 | $4.02 | 292,410.0 | +0.29% |
| 2025-11-26 | $204.4 | $200.6 | $3.74 | 498,922.0 | +1.11% |
| 2025-11-25 | $201.7 | $197.7 | $3.97 | 544,996.0 | +2.00% |
| 2025-11-24 | $198.2 | $195.6 | $2.54 | 723,116.0 | +0.01% |
| 2025-11-21 | $198.5 | $192.6 | $5.91 | 707,385.0 | +2.94% |
| 2025-11-20 | $196.4 | $191.5 | $4.87 | 913,585.0 | -1.35% |
| 2025-11-19 | $196.7 | $192.8 | $3.94 | 936,254.0 | -1.18% |
| 2025-11-18 | $197.9 | $194.5 | $3.44 | 597,689.0 | -0.02% |
| 2025-11-17 | $197.5 | $194.8 | $2.68 | 895,780.0 | -0.28% |
| 2025-11-14 | $198.7 | $195.3 | $3.40 | 824,387.0 | -0.94% |
| 2025-11-13 | $202.9 | $198.9 | $4.05 | 735,324.0 | -0.67% |
| 2025-11-12 | $204.1 | $200.4 | $3.69 | 789,306.0 | -1.27% |
| 2025-11-11 | $203.3 | $200.9 | $2.46 | 583,737.0 | +1.15% |
| 2025-11-10 | $201.7 | $198.5 | $3.22 | 707,648.0 | +0.08% |
| 2025-11-07 | $200.8 | $195.8 | $5.08 | 570,960.0 | +1.24% |
| 2025-11-06 | $200.6 | $196.7 | $3.95 | 841,797.0 | -0.52% |
| 2025-11-05 | $199.6 | $196.2 | $3.43 | 1,337,146.0 | +0.99% |
Packaging Corp Of America-Aktien (PKG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Packaging Corp Of America-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PKG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Packaging Corp Of America-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Packaging Corp Of America-Aktien (PKG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $205.4 | $191.7 | $13.80 | 4,320,644.0 | -3.65% |
| 2025-11 | $205.7 | $191.5 | $14.18 | 14,203,974.0 | +4.24% |
| 2025-10 | $218.6 | $193.1 | $25.49 | 17,583,226.0 | -10.17% |
| 2025-09 | $220.3 | $209.9 | $10.38 | 13,721,013.0 | -0.01% |
| 2025-08 | $219.4 | $189.0 | $30.34 | 16,124,516.0 | +12.50% |
| 2025-07 | $212.4 | $189.9 | $22.55 | 16,044,034.0 | +2.81% |
| 2025-06 | $198.5 | $184.8 | $13.77 | 14,404,749.0 | -2.44% |
| 2025-05 | $194.7 | $178.3 | $16.38 | 16,357,553.0 | +4.07% |
| 2025-04 | $202.5 | $172.7 | $29.75 | 20,220,307.0 | -6.27% |
| 2025-03 | $214.5 | $190.8 | $23.72 | 18,593,894.0 | -7.07% |
| 2025-02 | $215.5 | $201.7 | $13.81 | 15,511,072.0 | +0.20% |
| 2025-01 | $242.7 | $211.5 | $31.20 | 18,603,135.0 | -5.54% |
Packaging Corp Of America-Aktien (PKG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $248.6 | $222.8 | $25.77 | 14,027,752.0 | -9.60% |
| 2024-11 | $250.8 | $228.7 | $22.16 | 10,473,340.0 | +8.70% |
| 2024-10 | $233.0 | $210.6 | $22.43 | 10,936,073.0 | +6.29% |
| 2024-09 | $217.7 | $199.8 | $17.91 | 9,809,910.0 | +2.80% |
| 2024-08 | $210.1 | $189.4 | $20.71 | 10,619,286.0 | +4.84% |
| 2024-07 | $201.7 | $176.1 | $25.67 | 12,234,484.0 | +9.48% |
| 2024-06 | $191.4 | $179.7 | $11.66 | 9,103,581.0 | -0.51% |
| 2024-05 | $184.2 | $172.4 | $11.86 | 10,340,911.0 | +6.08% |
| 2024-04 | $191.3 | $169.0 | $22.27 | 14,318,251.0 | -8.85% |
| 2024-03 | $190.6 | $179.4 | $11.19 | 13,386,807.0 | +4.74% |
| 2024-02 | $183.9 | $159.6 | $24.38 | 13,199,782.0 | +9.23% |
| 2024-01 | $177.0 | $161.9 | $15.03 | 16,082,821.0 | +1.82% |
Packaging Corp Of America-Aktien (PKG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $171.6 | $160.7 | $10.93 | 12,604,539.0 | -3.04% |
| 2023-11 | $169.1 | $148.5 | $20.56 | 14,244,553.0 | +9.77% |
| 2023-10 | $155.8 | $143.8 | $11.96 | 14,005,948.0 | -0.33% |
| 2023-09 | $155.0 | $144.0 | $11.02 | 10,204,106.0 | +2.98% |
| 2023-08 | $158.7 | $144.3 | $14.31 | 10,968,577.0 | -2.77% |
| 2023-07 | $155.4 | $127.7 | $27.71 | 14,707,997.0 | +16.03% |
| 2023-06 | $134.2 | $122.2 | $11.97 | 14,776,008.0 | +6.55% |
| 2023-05 | $138.5 | $123.7 | $14.77 | 12,850,919.0 | -8.30% |
| 2023-04 | $145.2 | $130.2 | $15.00 | 12,877,813.0 | -2.57% |
| 2023-03 | $142.9 | $126.2 | $16.71 | 19,501,540.0 | +1.54% |
| 2023-02 | $146.2 | $133.7 | $12.59 | 11,199,606.0 | -4.19% |
| 2023-01 | $142.7 | $127.1 | $15.57 | 15,477,205.0 | +11.56% |
0.91%
1.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):