25,260$
-6,38%
Echtzeit-Aktienkurs Sealed Air Corp.
Bid:
Ask:
Aktienkurse zur Sealed Air Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 26,27 | 26,46 | 24,45 | 25,26 | -6,38% | 2.570.586,00 |
| 09.04.2025 | 23,54 | 27,15 | 23,44 | 26,98 | 12,75% | 4.251.831,00 |
| 08.04.2025 | 24,25 | 25,10 | 23,52 | 23,93 | -0,87% | 3.633.830,00 |
| 07.04.2025 | 23,57 | 25,34 | 22,78 | 24,14 | -1,11% | 5.015.512,00 |
| 04.04.2025 | 26,42 | 26,42 | 24,35 | 24,41 | -9,86% | 3.464.192,00 |
| 03.04.2025 | 28,10 | 28,31 | 27,04 | 27,08 | -6,85% | 3.524.077,00 |
| 02.04.2025 | 28,66 | 29,11 | 28,39 | 29,07 | 0,07% | 1.084.574,00 |
| 01.04.2025 | 28,72 | 29,11 | 28,42 | 29,05 | 0,52% | 1.658.562,00 |
| 31.03.2025 | 28,80 | 29,15 | 28,37 | 28,90 | -0,34% | 1.041.511,00 |
| 28.03.2025 | 29,41 | 29,60 | 28,78 | 29,00 | -1,89% | 1.067.621,00 |
| 27.03.2025 | 29,40 | 29,71 | 29,25 | 29,56 | -0,03% | 990.841,00 |
| 26.03.2025 | 29,41 | 29,87 | 29,30 | 29,57 | 0,78% | 1.251.189,00 |
| 25.03.2025 | 29,62 | 29,74 | 29,25 | 29,34 | -0,74% | 1.812.646,00 |
| 24.03.2025 | 29,42 | 29,87 | 29,19 | 29,56 | 1,58% | 1.322.744,00 |
| 21.03.2025 | 29,30 | 29,35 | 28,67 | 29,10 | -1,52% | 7.013.932,00 |
| 20.03.2025 | 29,63 | 29,95 | 29,30 | 29,55 | -0,91% | 3.132.159,00 |
| 19.03.2025 | 29,81 | 30,21 | 29,51 | 29,82 | -0,13% | 2.083.990,00 |
| 18.03.2025 | 30,15 | 30,16 | 29,61 | 29,86 | -1,06% | 1.377.063,00 |
| 17.03.2025 | 29,91 | 30,34 | 29,68 | 30,18 | 1,04% | 1.920.151,00 |
| 14.03.2025 | 29,71 | 29,92 | 29,51 | 29,87 | 1,05% | 1.252.018,00 |
| 13.03.2025 | 30,19 | 30,48 | 29,33 | 29,56 | -1,66% | 1.908.089,00 |
| 12.03.2025 | 30,23 | 30,44 | 29,55 | 30,06 | -0,66% | 1.747.722,00 |
| 11.03.2025 | 30,38 | 30,42 | 29,82 | 30,26 | -0,53% | 2.664.156,00 |
| 10.03.2025 | 31,66 | 32,01 | 30,05 | 30,42 | -4,73% | 2.371.354,00 |
| 07.03.2025 | 32,04 | 32,23 | 31,44 | 31,93 | 0,66% | 1.691.449,00 |
| 06.03.2025 | 31,53 | 32,15 | 31,44 | 31,72 | -0,35% | 1.329.924,00 |
| 05.03.2025 | 31,39 | 32,11 | 31,31 | 31,83 | 2,58% | 1.328.976,00 |
| 04.03.2025 | 32,34 | 32,36 | 31,00 | 31,03 | -4,79% | 2.249.563,00 |
| 03.03.2025 | 34,37 | 34,65 | 32,42 | 32,59 | -4,65% | 1.771.813,00 |
| 28.02.2025 | 33,24 | 34,57 | 33,16 | 34,18 | 3,58% | 2.882.821,00 |
| 27.02.2025 | 33,36 | 33,87 | 32,91 | 33,00 | -1,81% | 1.901.707,00 |
| 26.02.2025 | 34,20 | 35,46 | 33,60 | 33,61 | -1,15% | 2.187.750,00 |
| 25.02.2025 | 34,64 | 36,61 | 33,76 | 34,00 | 5,82% | 2.611.492,00 |
| 24.02.2025 | 32,35 | 32,76 | 32,08 | 32,13 | -0,68% | 2.106.440,00 |
| 21.02.2025 | 33,23 | 33,38 | 32,29 | 32,35 | -2,12% | 1.644.957,00 |
| 20.02.2025 | 33,29 | 33,32 | 32,71 | 33,05 | -0,30% | 1.325.363,00 |
| 19.02.2025 | 33,47 | 33,47 | 33,00 | 33,15 | -1,49% | 1.483.238,00 |
| 18.02.2025 | 33,80 | 33,99 | 32,95 | 33,65 | -1,00% | 2.672.308,00 |
| 14.02.2025 | 34,33 | 34,67 | 33,91 | 33,99 | -0,32% | 662.846,00 |
| 13.02.2025 | 34,09 | 34,30 | 33,87 | 34,10 | 0,74% | 636.461,00 |
| 12.02.2025 | 34,09 | 34,12 | 33,51 | 33,85 | -0,50% | 697.876,00 |
| 11.02.2025 | 33,86 | 34,19 | 33,69 | 34,02 | 0,24% | 833.913,00 |
| 10.02.2025 | 34,04 | 34,10 | 33,68 | 33,94 | -0,35% | 808.568,00 |
| 07.02.2025 | 34,30 | 34,52 | 33,80 | 34,06 | -1,50% | 991.301,00 |
| 06.02.2025 | 35,03 | 35,19 | 34,46 | 34,58 | -0,40% | 961.588,00 |
| 05.02.2025 | 34,48 | 35,07 | 34,32 | 34,72 | 0,87% | 959.343,00 |
| 04.02.2025 | 34,37 | 34,58 | 34,07 | 34,42 | 0,56% | 1.479.291,00 |
| 03.02.2025 | 34,39 | 34,60 | 33,30 | 34,23 | -1,72% | 1.060.305,00 |
| 31.01.2025 | 35,33 | 35,81 | 34,80 | 34,83 | -1,47% | 2.834.502,00 |
| 30.01.2025 | 34,54 | 35,75 | 34,45 | 35,35 | 1,73% | 1.698.553,00 |
| 29.01.2025 | 35,50 | 35,56 | 34,69 | 34,75 | -1,92% | 975.889,00 |
| 28.01.2025 | 35,47 | 35,86 | 35,33 | 35,43 | -0,62% | 964.835,00 |
| 27.01.2025 | 35,57 | 35,95 | 35,43 | 35,65 | 0,59% | 921.959,00 |
| 24.01.2025 | 35,26 | 35,72 | 35,01 | 35,44 | 0,48% | 714.649,00 |
| 23.01.2025 | 35,41 | 35,47 | 34,96 | 35,27 | 0,28% | 983.952,00 |
| 22.01.2025 | 35,25 | 35,60 | 35,09 | 35,17 | -0,82% | 1.067.934,00 |
| 21.01.2025 | 34,78 | 35,63 | 34,64 | 35,46 | 2,72% | 1.298.039,00 |
| 17.01.2025 | 34,81 | 34,92 | 34,52 | 34,52 | -0,52% | 773.478,00 |
| 16.01.2025 | 34,30 | 34,74 | 34,22 | 34,70 | 0,64% | 1.162.890,00 |
| 15.01.2025 | 34,72 | 34,83 | 34,28 | 34,48 | 1,50% | 776.345,00 |
| 14.01.2025 | 33,83 | 34,09 | 33,64 | 33,97 | 0,92% | 833.721,00 |
| 13.01.2025 | 33,01 | 33,67 | 32,83 | 33,66 | 1,85% | 884.551,00 |
| 10.01.2025 | 33,18 | 33,35 | 32,66 | 33,05 | -1,87% | 1.138.139,00 |
| 08.01.2025 | 33,86 | 34,20 | 33,39 | 33,68 | -1,58% | 1.139.822,00 |
| 07.01.2025 | 34,19 | 34,59 | 34,03 | 34,22 | 0,71% | 999.980,00 |
| 06.01.2025 | 33,76 | 34,50 | 33,76 | 33,98 | 0,77% | 1.336.213,00 |
| 03.01.2025 | 33,21 | 33,91 | 33,13 | 33,72 | 1,29% | 1.100.775,00 |
| 02.01.2025 | 33,89 | 34,28 | 33,19 | 33,29 | -1,60% | 1.044.382,00 |
| 31.12.2024 | 33,71 | 34,18 | 33,56 | 33,83 | 0,59% | 859.039,00 |
| 30.12.2024 | 33,65 | 34,21 | 33,23 | 33,63 | -1,84% | 1.185.296,00 |
| 27.12.2024 | 34,05 | 34,65 | 33,95 | 34,26 | -0,09% | 885.995,00 |
| 26.12.2024 | 33,77 | 34,35 | 33,77 | 34,29 | 0,76% | 977.120,00 |
| 24.12.2024 | 34,04 | 34,09 | 33,71 | 34,03 | 0,29% | 449.627,00 |
| 23.12.2024 | 33,46 | 33,96 | 33,27 | 33,93 | 1,01% | 1.378.361,00 |
| 20.12.2024 | 33,89 | 34,25 | 33,57 | 33,59 | -1,12% | 3.213.230,00 |
| 19.12.2024 | 34,35 | 34,74 | 33,85 | 33,97 | -1,02% | 1.651.814,00 |
| 18.12.2024 | 35,55 | 35,96 | 34,29 | 34,32 | -3,43% | 1.749.351,00 |
| 17.12.2024 | 35,47 | 36,09 | 35,23 | 35,54 | -0,81% | 1.599.655,00 |
| 16.12.2024 | 35,93 | 36,39 | 35,79 | 35,83 | -0,36% | 1.782.497,00 |
| 13.12.2024 | 36,08 | 36,16 | 35,65 | 35,96 | -1,07% | 710.222,00 |
| 12.12.2024 | 36,11 | 36,42 | 35,91 | 36,35 | 0,66% | 762.882,00 |
| 11.12.2024 | 36,99 | 37,20 | 36,05 | 36,11 | -1,98% | 1.509.490,00 |
| 10.12.2024 | 37,05 | 37,43 | 36,56 | 36,84 | -1,05% | 1.236.787,00 |
| 09.12.2024 | 37,00 | 37,92 | 36,84 | 37,23 | 2,06% | 1.610.542,00 |
| 06.12.2024 | 36,53 | 36,74 | 36,13 | 36,48 | 0,14% | 1.234.723,00 |
| 05.12.2024 | 37,23 | 37,24 | 36,15 | 36,43 | -2,33% | 1.765.226,00 |
| 04.12.2024 | 36,58 | 37,62 | 36,38 | 37,30 | 1,77% | 1.215.212,00 |
| 03.12.2024 | 36,77 | 37,07 | 36,20 | 36,65 | 0,11% | 1.120.559,00 |
| 02.12.2024 | 36,48 | 36,83 | 36,16 | 36,61 | 0,03% | 1.042.623,00 |
| 29.11.2024 | 36,41 | 36,72 | 36,14 | 36,60 | 0,99% | 708.580,00 |
| 27.11.2024 | 36,15 | 36,78 | 36,15 | 36,24 | 0,81% | 628.490,00 |
| 26.11.2024 | 36,47 | 36,47 | 35,72 | 35,95 | -1,80% | 955.792,00 |
| 25.11.2024 | 36,33 | 36,94 | 36,22 | 36,61 | 1,98% | 939.327,00 |
| 22.11.2024 | 35,43 | 36,25 | 35,43 | 35,90 | 2,40% | 1.028.633,00 |
| 20.11.2024 | 34,80 | 35,33 | 34,78 | 35,06 | 0,66% | 2.326.388,00 |
| 19.11.2024 | 34,80 | 34,98 | 34,42 | 34,83 | -0,37% | 1.279.136,00 |
| 18.11.2024 | 35,59 | 35,74 | 34,85 | 34,96 | -2,51% | 1.374.226,00 |
| 15.11.2024 | 35,90 | 36,00 | 35,37 | 35,86 | 0,65% | 851.719,00 |
| 14.11.2024 | 35,60 | 35,97 | 35,33 | 35,63 | -0,14% | 1.316.001,00 |
| 13.11.2024 | 35,71 | 36,17 | 35,18 | 35,68 | 0,28% | 1.695.302,00 |