18,020$
0,33%
Echtzeit-Aktienkurs Pactiv Evergreen Inc.
Bid:
Ask:
Aktienkurse zur Pactiv Evergreen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 18,00 | 18,03 | 18,00 | 18,01 | 0,28% | 5.785.950,00 |
| 28.03.2025 | 17,96 | 17,98 | 17,96 | 17,96 | 0,00% | 373.399,00 |
| 27.03.2025 | 17,96 | 17,98 | 17,94 | 17,96 | 0,00% | 239.499,00 |
| 26.03.2025 | 17,97 | 17,98 | 17,95 | 17,96 | 0,11% | 699.214,00 |
| 25.03.2025 | 17,93 | 17,94 | 17,93 | 17,94 | 0,06% | 640.203,00 |
| 24.03.2025 | 17,93 | 17,94 | 17,93 | 17,93 | 0,00% | 375.832,00 |
| 21.03.2025 | 17,91 | 17,94 | 17,91 | 17,93 | 0,11% | 1.063.092,00 |
| 20.03.2025 | 17,90 | 17,94 | 17,90 | 17,91 | 0,00% | 289.856,00 |
| 19.03.2025 | 17,90 | 17,92 | 17,88 | 17,91 | 0,06% | 396.278,00 |
| 18.03.2025 | 17,88 | 17,91 | 17,87 | 17,90 | 0,11% | 536.324,00 |
| 17.03.2025 | 17,88 | 17,90 | 17,88 | 17,88 | 0,00% | 210.114,00 |
| 14.03.2025 | 17,88 | 17,90 | 17,88 | 17,88 | 0,00% | 489.956,00 |
| 13.03.2025 | 17,87 | 17,90 | 17,87 | 17,88 | 0,00% | 539.297,00 |
| 12.03.2025 | 17,87 | 17,88 | 17,86 | 17,88 | 0,11% | 465.781,00 |
| 11.03.2025 | 17,85 | 17,89 | 17,83 | 17,86 | 0,17% | 453.359,00 |
| 10.03.2025 | 17,85 | 17,88 | 17,83 | 17,83 | -0,22% | 391.040,00 |
| 07.03.2025 | 17,87 | 17,88 | 17,85 | 17,87 | 0,11% | 628.865,00 |
| 06.03.2025 | 17,88 | 17,89 | 17,84 | 17,85 | -0,11% | 2.850.044,00 |
| 05.03.2025 | 17,84 | 17,88 | 17,82 | 17,87 | 0,22% | 1.400.649,00 |
| 04.03.2025 | 17,85 | 17,87 | 17,83 | 17,83 | -0,11% | 626.832,00 |
| 03.03.2025 | 17,86 | 17,87 | 17,84 | 17,85 | -0,06% | 684.931,00 |
| 28.02.2025 | 17,84 | 17,88 | 17,84 | 17,86 | 0,17% | 297.056,00 |
| 27.02.2025 | 17,84 | 17,86 | 17,83 | 17,83 | 0,00% | 436.397,00 |
| 26.02.2025 | 17,84 | 17,86 | 17,83 | 17,83 | -0,06% | 295.883,00 |
| 25.02.2025 | 17,86 | 17,86 | 17,83 | 17,84 | 0,06% | 846.520,00 |
| 24.02.2025 | 17,85 | 17,85 | 17,83 | 17,83 | 0,00% | 285.701,00 |
| 21.02.2025 | 17,86 | 17,86 | 17,83 | 17,83 | 0,06% | 256.684,00 |
| 20.02.2025 | 17,82 | 17,86 | 17,82 | 17,82 | -0,06% | 413.531,00 |
| 19.02.2025 | 17,81 | 17,86 | 17,81 | 17,83 | 0,06% | 329.961,00 |
| 18.02.2025 | 17,80 | 17,85 | 17,80 | 17,82 | 0,00% | 529.355,00 |
| 14.02.2025 | 17,83 | 17,83 | 17,80 | 17,82 | 0,17% | 703.548,00 |
| 13.02.2025 | 17,80 | 17,81 | 17,76 | 17,79 | 0,11% | 1.488.641,00 |
| 12.02.2025 | 17,75 | 17,79 | 17,73 | 17,77 | 0,11% | 520.009,00 |
| 11.02.2025 | 17,77 | 17,79 | 17,75 | 17,75 | -0,06% | 352.327,00 |
| 10.02.2025 | 17,74 | 17,79 | 17,73 | 17,76 | 0,23% | 286.837,00 |
| 07.02.2025 | 17,73 | 17,75 | 17,72 | 17,72 | 0,00% | 322.861,00 |
| 06.02.2025 | 17,80 | 17,80 | 17,70 | 17,72 | -0,11% | 559.485,00 |
| 05.02.2025 | 17,78 | 17,80 | 17,70 | 17,74 | 0,06% | 520.824,00 |
| 04.02.2025 | 17,67 | 17,81 | 17,66 | 17,73 | 0,40% | 541.829,00 |
| 03.02.2025 | 17,65 | 17,71 | 17,53 | 17,66 | -0,45% | 1.435.453,00 |
| 31.01.2025 | 17,78 | 17,80 | 17,73 | 17,74 | -0,17% | 472.867,00 |
| 30.01.2025 | 17,77 | 17,80 | 17,75 | 17,77 | 0,11% | 245.845,00 |
| 29.01.2025 | 17,78 | 17,81 | 17,75 | 17,75 | -0,34% | 839.562,00 |
| 28.01.2025 | 17,77 | 17,81 | 17,77 | 17,81 | 0,17% | 269.299,00 |
| 27.01.2025 | 17,78 | 17,80 | 17,76 | 17,78 | 0,06% | 401.634,00 |
| 24.01.2025 | 17,78 | 17,80 | 17,75 | 17,77 | -0,06% | 517.433,00 |
| 23.01.2025 | 17,77 | 17,79 | 17,75 | 17,78 | 0,11% | 401.545,00 |
| 22.01.2025 | 17,76 | 17,81 | 17,75 | 17,76 | -0,06% | 443.020,00 |
| 21.01.2025 | 17,75 | 17,78 | 17,74 | 17,77 | 1,20% | 2.528.049,00 |
| 17.01.2025 | 17,57 | 17,60 | 17,50 | 17,56 | 0,11% | 905.479,00 |
| 16.01.2025 | 17,56 | 17,61 | 17,52 | 17,54 | -0,17% | 488.888,00 |
| 15.01.2025 | 17,60 | 17,71 | 17,55 | 17,57 | 0,06% | 524.692,00 |
| 14.01.2025 | 17,59 | 17,60 | 17,54 | 17,56 | 0,06% | 576.378,00 |
| 13.01.2025 | 17,49 | 17,56 | 17,48 | 17,55 | 0,11% | 972.299,00 |
| 10.01.2025 | 17,41 | 17,57 | 17,41 | 17,53 | -0,06% | 895.635,00 |
| 08.01.2025 | 17,61 | 17,65 | 17,51 | 17,54 | -0,45% | 1.690.131,00 |
| 07.01.2025 | 17,50 | 17,62 | 17,50 | 17,62 | 0,57% | 317.673,00 |
| 06.01.2025 | 17,48 | 17,54 | 17,41 | 17,52 | 0,52% | 1.088.569,00 |
| 03.01.2025 | 17,47 | 17,47 | 17,41 | 17,43 | -0,17% | 711.452,00 |
| 02.01.2025 | 17,50 | 17,50 | 17,38 | 17,46 | -0,06% | 1.250.267,00 |
| 31.12.2024 | 17,50 | 17,56 | 17,46 | 17,47 | -0,06% | 508.595,00 |
| 30.12.2024 | 17,38 | 17,52 | 17,36 | 17,48 | 0,46% | 613.246,00 |
| 27.12.2024 | 17,37 | 17,48 | 17,36 | 17,40 | -0,17% | 280.523,00 |
| 26.12.2024 | 17,41 | 17,44 | 17,32 | 17,43 | -0,06% | 272.754,00 |
| 24.12.2024 | 17,35 | 17,44 | 17,28 | 17,44 | 0,75% | 278.561,00 |
| 23.12.2024 | 17,28 | 17,31 | 17,26 | 17,31 | 0,23% | 1.181.550,00 |
| 20.12.2024 | 17,27 | 17,34 | 17,25 | 17,27 | 0,00% | 1.442.142,00 |
| 19.12.2024 | 17,30 | 17,32 | 17,25 | 17,27 | 0,23% | 3.130.181,00 |
| 18.12.2024 | 17,32 | 17,35 | 17,23 | 17,23 | -0,58% | 2.658.195,00 |
| 17.12.2024 | 17,32 | 17,40 | 17,31 | 17,33 | 0,06% | 2.232.546,00 |
| 16.12.2024 | 17,27 | 17,34 | 17,27 | 17,32 | 0,23% | 1.335.201,00 |
| 13.12.2024 | 17,28 | 17,31 | 17,26 | 17,28 | 0,12% | 2.510.203,00 |
| 12.12.2024 | 17,30 | 17,38 | 17,26 | 17,26 | -0,12% | 3.401.876,00 |
| 11.12.2024 | 17,34 | 17,37 | 17,27 | 17,28 | -0,29% | 6.062.088,00 |
| 10.12.2024 | 17,40 | 17,44 | 17,30 | 17,33 | -0,17% | 6.344.802,00 |
| 09.12.2024 | 17,58 | 17,61 | 17,34 | 17,36 | 18,26% | 10.267.888,00 |
| 06.12.2024 | 14,54 | 14,81 | 14,54 | 14,68 | 0,20% | 399.273,00 |
| 05.12.2024 | 14,59 | 14,77 | 14,45 | 14,65 | -0,27% | 422.331,00 |
| 04.12.2024 | 14,24 | 14,84 | 14,22 | 14,69 | 1,59% | 713.870,00 |
| 03.12.2024 | 13,64 | 16,01 | 13,44 | 14,46 | 6,32% | 1.450.580,00 |
| 02.12.2024 | 13,26 | 13,67 | 12,95 | 13,60 | 0,22% | 316.667,00 |
| 29.11.2024 | 13,64 | 13,73 | 13,53 | 13,57 | 0,52% | 159.393,00 |
| 27.11.2024 | 13,64 | 13,90 | 13,40 | 13,50 | -1,03% | 308.604,00 |
| 26.11.2024 | 13,47 | 13,78 | 13,34 | 13,64 | 0,44% | 288.942,00 |
| 25.11.2024 | 13,30 | 13,72 | 13,27 | 13,58 | 2,88% | 331.670,00 |
| 22.11.2024 | 12,95 | 13,24 | 12,78 | 13,20 | 1,54% | 429.112,00 |
| 21.11.2024 | 13,00 | 13,22 | 12,64 | 13,00 | 0,08% | 326.420,00 |
| 20.11.2024 | 12,52 | 13,09 | 12,51 | 12,99 | 3,42% | 554.493,00 |
| 19.11.2024 | 12,23 | 12,69 | 12,23 | 12,56 | 1,70% | 618.111,00 |
| 18.11.2024 | 12,28 | 12,43 | 12,19 | 12,35 | 0,49% | 343.563,00 |
| 15.11.2024 | 12,33 | 12,55 | 12,12 | 12,29 | 0,24% | 399.758,00 |
| 14.11.2024 | 12,13 | 12,39 | 12,10 | 12,26 | 0,66% | 292.757,00 |
| 13.11.2024 | 11,61 | 12,41 | 11,59 | 12,18 | 5,64% | 373.669,00 |
| 12.11.2024 | 11,80 | 11,80 | 11,11 | 11,53 | -3,92% | 351.925,00 |
| 11.11.2024 | 11,82 | 12,08 | 11,82 | 12,00 | 2,04% | 235.034,00 |
| 08.11.2024 | 11,71 | 11,95 | 11,67 | 11,76 | -0,08% | 217.456,00 |
| 07.11.2024 | 12,21 | 12,21 | 11,76 | 11,77 | -3,84% | 224.908,00 |
| 06.11.2024 | 12,20 | 12,49 | 11,97 | 12,24 | 7,84% | 387.580,00 |
| 05.11.2024 | 11,22 | 11,42 | 11,22 | 11,35 | 1,16% | 173.154,00 |
| 04.11.2024 | 11,29 | 11,50 | 11,20 | 11,22 | -0,80% | 162.547,00 |