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 | 18,02 | 0,33% | 5.765.535,00 |
| 28.03.2025 | 17,96 | 17,98 | 17,96 | 17,96 | 0,00% | 373.255,00 |
| 27.03.2025 | 17,96 | 17,98 | 17,94 | 17,96 | 0,00% | 239.328,00 |
| 26.03.2025 | 17,97 | 17,98 | 17,95 | 17,96 | 0,11% | 699.170,00 |
| 25.03.2025 | 17,93 | 17,94 | 17,93 | 17,94 | 0,06% | 640.190,00 |
| 24.03.2025 | 17,93 | 17,94 | 17,93 | 17,93 | -0,03% | 375.595,00 |
| 21.03.2025 | 17,91 | 17,94 | 17,91 | 17,94 | 0,14% | 1.063.092,00 |
| 20.03.2025 | 17,90 | 17,94 | 17,90 | 17,91 | 0,00% | 289.853,00 |
| 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% | 536.323,00 |
| 17.03.2025 | 17,88 | 17,90 | 17,88 | 17,88 | -0,06% | 209.998,00 |
| 14.03.2025 | 17,88 | 17,90 | 17,88 | 17,89 | 0,06% | 489.942,00 |
| 13.03.2025 | 17,87 | 17,90 | 17,87 | 17,88 | 0,00% | 538.916,00 |
| 12.03.2025 | 17,87 | 17,88 | 17,86 | 17,88 | 0,11% | 465.781,00 |
| 11.03.2025 | 17,85 | 17,88 | 17,83 | 17,86 | 0,17% | 453.159,00 |
| 10.03.2025 | 17,85 | 17,88 | 17,83 | 17,83 | -0,17% | 390.092,00 |
| 07.03.2025 | 17,87 | 17,88 | 17,85 | 17,86 | 0,00% | 627.233,00 |
| 06.03.2025 | 17,88 | 17,89 | 17,84 | 17,86 | -0,06% | 2.848.571,00 |
| 05.03.2025 | 17,84 | 17,88 | 17,82 | 17,87 | 0,22% | 1.400.403,00 |
| 04.03.2025 | 17,85 | 17,87 | 17,83 | 17,83 | -0,17% | 626.363,00 |
| 03.03.2025 | 17,86 | 17,87 | 17,84 | 17,86 | -0,03% | 684.466,00 |
| 28.02.2025 | 17,84 | 17,88 | 17,84 | 17,87 | 0,20% | 296.338,00 |
| 27.02.2025 | 17,84 | 17,86 | 17,83 | 17,83 | 0,00% | 436.368,00 |
| 26.02.2025 | 17,84 | 17,86 | 17,83 | 17,83 | -0,11% | 295.408,00 |
| 25.02.2025 | 17,86 | 17,86 | 17,83 | 17,85 | 0,11% | 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% | 256.479,00 |
| 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% | 1.488.639,00 |
| 12.02.2025 | 17,75 | 17,79 | 17,73 | 17,77 | 0,11% | 519.986,00 |
| 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% | 286.790,00 |
| 07.02.2025 | 17,73 | 17,75 | 17,72 | 17,72 | 0,00% | 322.844,00 |
| 06.02.2025 | 17,80 | 17,80 | 17,70 | 17,72 | -0,11% | 559.484,00 |
| 05.02.2025 | 17,78 | 17,80 | 17,70 | 17,74 | 0,06% | 520.703,00 |
| 04.02.2025 | 17,67 | 17,81 | 17,66 | 17,73 | 0,40% | 541.826,00 |
| 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% | 472.862,00 |
| 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% | 839.534,00 |
| 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% | 401.632,00 |
| 24.01.2025 | 17,78 | 17,80 | 17,75 | 17,77 | -0,06% | 517.417,00 |
| 23.01.2025 | 17,77 | 17,79 | 17,75 | 17,78 | 0,11% | 227.268,00 |
| 22.01.2025 | 17,76 | 17,81 | 17,75 | 17,76 | -0,06% | 443.018,00 |
| 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% | 488.886,00 |
| 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% | 576.377,00 |
| 13.01.2025 | 17,49 | 17,56 | 17,48 | 17,55 | 0,11% | 960.203,00 |
| 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% | 317.635,00 |
| 06.01.2025 | 17,48 | 17,54 | 17,41 | 17,52 | 0,52% | 1.002.099,00 |
| 03.01.2025 | 17,47 | 17,47 | 17,41 | 17,43 | -0,17% | 709.469,00 |
| 02.01.2025 | 17,50 | 17,50 | 17,38 | 17,46 | -0,06% | 1.248.039,00 |
| 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% | 613.240,00 |
| 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% | 272.753,00 |
| 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 | 0,29% | 1.165.693,00 |
| 20.12.2024 | 17,27 | 17,34 | 17,25 | 17,26 | -0,06% | 1.401.851,00 |
| 19.12.2024 | 17,30 | 17,32 | 17,25 | 17,27 | 0,06% | 3.130.108,00 |
| 18.12.2024 | 17,32 | 17,35 | 17,23 | 17,26 | -0,40% | 2.645.598,00 |
| 17.12.2024 | 17,32 | 17,40 | 17,31 | 17,33 | 0,06% | 2.232.543,00 |
| 16.12.2024 | 17,27 | 17,34 | 17,27 | 17,32 | 0,23% | 1.335.176,00 |
| 13.12.2024 | 17,28 | 17,31 | 17,26 | 17,28 | 0,12% | 2.510.195,00 |
| 12.12.2024 | 17,30 | 17,38 | 17,26 | 17,26 | -0,12% | 3.401.869,00 |
| 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% | 6.344.291,00 |
| 09.12.2024 | 17,58 | 17,61 | 17,34 | 17,36 | 18,26% | 10.263.863,00 |
| 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% | 420.668,00 |
| 04.12.2024 | 14,24 | 14,84 | 14,22 | 14,69 | 1,59% | 709.640,00 |
| 03.12.2024 | 13,64 | 16,01 | 13,44 | 14,46 | 6,32% | 1.450.569,00 |
| 02.12.2024 | 13,26 | 13,67 | 12,95 | 13,60 | 0,22% | 316.446,00 |
| 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% | 288.940,00 |
| 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 | 1,62% | 429.112,00 |
| 20.11.2024 | 12,52 | 13,09 | 12,51 | 12,99 | 3,42% | 554.483,00 |
| 19.11.2024 | 12,23 | 12,69 | 12,23 | 12,56 | 1,70% | 618.108,00 |
| 18.11.2024 | 12,28 | 12,43 | 12,19 | 12,35 | 0,49% | 343.558,00 |
| 15.11.2024 | 12,33 | 12,55 | 12,12 | 12,29 | 0,24% | 399.746,00 |
| 14.11.2024 | 12,13 | 12,39 | 12,10 | 12,26 | 0,74% | 292.115,00 |
| 13.11.2024 | 11,61 | 12,41 | 11,59 | 12,17 | 5,46% | 373.414,00 |
| 12.11.2024 | 11,80 | 11,80 | 11,11 | 11,54 | -3,75% | 351.834,00 |
| 11.11.2024 | 11,82 | 12,08 | 11,82 | 11,99 | 2,13% | 233.009,00 |
| 08.11.2024 | 11,71 | 11,95 | 11,67 | 11,74 | -0,25% | 167.001,00 |
| 07.11.2024 | 12,21 | 12,21 | 11,76 | 11,77 | -3,76% | 216.148,00 |
| 06.11.2024 | 12,20 | 12,49 | 11,97 | 12,23 | 7,75% | 315.728,00 |
| 05.11.2024 | 11,22 | 11,42 | 11,22 | 11,35 | 1,08% | 163.280,00 |
| 04.11.2024 | 11,29 | 11,50 | 11,20 | 11,23 | -0,72% | 133.224,00 |
| 01.11.2024 | 11,44 | 11,48 | 11,21 | 11,31 | -0,26% | 219.188,00 |