33,590$
-1,12%
Echtzeit-Aktienkurs Sealed Air Corp.
Bid:
Ask:
Aktienkurse zur Sealed Air Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 35,78 | 36,06 | 35,49 | 35,58 | -0,81% | 1.708.185,00 |
| 11.11.2024 | 35,48 | 36,02 | 35,48 | 35,87 | 1,33% | 1.515.160,00 |
| 08.11.2024 | 35,81 | 36,16 | 34,65 | 35,40 | -0,48% | 1.868.990,00 |
| 07.11.2024 | 38,58 | 38,85 | 35,33 | 35,57 | -4,12% | 2.334.361,00 |
| 06.11.2024 | 37,81 | 37,95 | 36,64 | 37,10 | 1,90% | 2.228.111,00 |
| 05.11.2024 | 36,11 | 36,72 | 36,01 | 36,41 | 0,39% | 939.197,00 |
| 04.11.2024 | 36,59 | 37,50 | 36,06 | 36,27 | -0,87% | 1.450.796,00 |
| 01.11.2024 | 36,20 | 36,70 | 36,11 | 36,59 | 1,13% | 1.189.505,00 |
| 31.10.2024 | 36,73 | 36,96 | 36,04 | 36,18 | -1,09% | 1.250.718,00 |
| 30.10.2024 | 35,67 | 36,63 | 35,66 | 36,58 | 2,26% | 865.695,00 |
| 29.10.2024 | 36,18 | 36,35 | 35,68 | 35,77 | -2,43% | 835.831,00 |
| 28.10.2024 | 36,41 | 36,81 | 36,35 | 36,66 | 1,69% | 644.859,00 |
| 25.10.2024 | 36,53 | 36,54 | 35,93 | 36,05 | -0,72% | 925.471,00 |
| 24.10.2024 | 36,25 | 36,53 | 35,94 | 36,31 | -0,03% | 765.989,00 |
| 23.10.2024 | 36,24 | 36,44 | 36,04 | 36,32 | 0,69% | 1.002.169,00 |
| 22.10.2024 | 36,30 | 36,35 | 35,69 | 36,07 | -0,85% | 714.153,00 |
| 21.10.2024 | 36,87 | 37,07 | 36,30 | 36,38 | -1,99% | 915.190,00 |
| 18.10.2024 | 36,72 | 37,23 | 36,72 | 37,12 | 1,23% | 1.328.047,00 |
| 17.10.2024 | 36,73 | 36,82 | 36,00 | 36,67 | 3,88% | 2.334.369,00 |
| 16.10.2024 | 34,97 | 35,43 | 34,94 | 35,30 | 0,89% | 709.113,00 |
| 15.10.2024 | 35,25 | 35,75 | 34,94 | 34,99 | -1,38% | 752.030,00 |
| 14.10.2024 | 34,99 | 35,49 | 34,82 | 35,48 | 1,03% | 714.607,00 |
| 11.10.2024 | 34,59 | 35,16 | 34,59 | 35,12 | 1,86% | 837.920,00 |
| 10.10.2024 | 34,38 | 34,60 | 34,01 | 34,48 | -0,46% | 1.133.380,00 |
| 09.10.2024 | 34,82 | 35,07 | 34,50 | 34,64 | -0,77% | 657.214,00 |
| 08.10.2024 | 34,67 | 35,19 | 34,26 | 34,91 | 0,11% | 1.001.223,00 |
| 07.10.2024 | 35,23 | 35,41 | 34,67 | 34,87 | -1,58% | 1.058.970,00 |
| 04.10.2024 | 35,20 | 35,57 | 34,94 | 35,43 | 1,26% | 1.164.298,00 |
| 03.10.2024 | 35,25 | 35,49 | 34,84 | 34,99 | -1,71% | 1.079.816,00 |
| 02.10.2024 | 36,43 | 36,52 | 35,57 | 35,60 | -2,52% | 914.330,00 |
| 01.10.2024 | 36,27 | 36,57 | 35,92 | 36,52 | 0,61% | 1.687.885,00 |
| 30.09.2024 | 36,71 | 36,72 | 35,95 | 36,30 | -1,01% | 1.124.760,00 |
| 27.09.2024 | 36,97 | 37,47 | 36,49 | 36,67 | 0,16% | 1.157.567,00 |
| 26.09.2024 | 35,55 | 36,62 | 35,55 | 36,61 | 4,15% | 1.511.672,00 |
| 25.09.2024 | 35,67 | 35,78 | 35,12 | 35,15 | -1,29% | 1.117.813,00 |
| 24.09.2024 | 35,63 | 35,66 | 35,17 | 35,61 | 0,56% | 2.374.374,00 |
| 23.09.2024 | 35,10 | 35,53 | 34,90 | 35,41 | 0,91% | 1.561.764,00 |
| 20.09.2024 | 35,64 | 35,64 | 34,93 | 35,09 | -1,43% | 5.888.678,00 |
| 19.09.2024 | 35,12 | 35,85 | 35,12 | 35,60 | 2,30% | 2.058.646,00 |
| 18.09.2024 | 34,76 | 35,26 | 34,36 | 34,80 | 0,61% | 1.495.516,00 |
| 17.09.2024 | 34,06 | 34,81 | 33,94 | 34,59 | 1,92% | 2.184.335,00 |
| 16.09.2024 | 33,34 | 34,13 | 33,34 | 33,94 | 2,04% | 1.158.116,00 |
| 13.09.2024 | 33,00 | 33,39 | 32,90 | 33,26 | 0,18% | 1.991.053,00 |
| 12.09.2024 | 33,24 | 33,48 | 32,82 | 33,20 | 0,85% | 1.551.240,00 |
| 11.09.2024 | 32,97 | 33,05 | 32,24 | 32,92 | -0,33% | 1.771.122,00 |
| 10.09.2024 | 33,35 | 33,42 | 32,76 | 33,03 | -0,84% | 1.130.164,00 |
| 09.09.2024 | 33,79 | 33,83 | 33,27 | 33,31 | -1,39% | 1.456.659,00 |
| 06.09.2024 | 34,07 | 34,58 | 33,66 | 33,78 | -1,37% | 1.053.341,00 |
| 05.09.2024 | 34,52 | 34,96 | 34,12 | 34,25 | -0,20% | 908.299,00 |
| 04.09.2024 | 34,84 | 35,33 | 34,06 | 34,32 | -2,31% | 1.331.885,00 |
| 03.09.2024 | 34,61 | 35,14 | 34,24 | 35,13 | 0,52% | 1.965.943,00 |
| 30.08.2024 | 34,59 | 35,13 | 34,52 | 34,95 | 1,04% | 1.116.327,00 |
| 29.08.2024 | 34,69 | 34,76 | 34,18 | 34,59 | 0,46% | 1.099.674,00 |
| 28.08.2024 | 34,59 | 34,84 | 34,10 | 34,43 | -0,58% | 1.080.310,00 |
| 27.08.2024 | 34,86 | 35,03 | 34,52 | 34,63 | -0,92% | 1.241.492,00 |
| 26.08.2024 | 35,00 | 35,08 | 34,79 | 34,95 | 0,20% | 1.081.497,00 |
| 23.08.2024 | 34,80 | 35,26 | 34,66 | 34,88 | 0,87% | 1.013.521,00 |
| 22.08.2024 | 34,16 | 34,74 | 34,08 | 34,58 | 1,05% | 946.672,00 |
| 21.08.2024 | 33,80 | 34,23 | 33,57 | 34,22 | 1,75% | 1.189.759,00 |
| 20.08.2024 | 33,60 | 34,08 | 33,40 | 33,63 | -0,36% | 1.490.694,00 |
| 19.08.2024 | 33,28 | 33,76 | 33,16 | 33,75 | 1,81% | 1.106.563,00 |
| 16.08.2024 | 32,44 | 33,17 | 32,32 | 33,15 | 1,62% | 1.887.102,00 |
| 15.08.2024 | 32,70 | 33,07 | 32,30 | 32,62 | 0,52% | 2.285.866,00 |
| 14.08.2024 | 32,28 | 32,83 | 32,22 | 32,45 | -0,73% | 1.582.967,00 |
| 13.08.2024 | 32,50 | 32,97 | 32,25 | 32,69 | 1,30% | 2.861.039,00 |
| 12.08.2024 | 33,26 | 33,81 | 32,06 | 32,27 | -2,57% | 3.392.066,00 |
| 09.08.2024 | 34,09 | 34,63 | 32,09 | 33,12 | -6,86% | 5.692.976,00 |
| 08.08.2024 | 37,09 | 38,68 | 35,40 | 35,56 | 3,43% | 3.695.420,00 |
| 07.08.2024 | 35,14 | 35,42 | 34,07 | 34,38 | -1,32% | 2.144.730,00 |
| 06.08.2024 | 34,83 | 35,52 | 34,65 | 34,84 | 0,06% | 1.332.043,00 |
| 05.08.2024 | 35,05 | 35,11 | 34,37 | 34,82 | -4,21% | 1.117.978,00 |
| 02.08.2024 | 36,77 | 36,84 | 35,52 | 36,35 | -2,89% | 1.099.141,00 |
| 01.08.2024 | 37,94 | 38,11 | 37,30 | 37,43 | -1,63% | 1.382.295,00 |
| 31.07.2024 | 37,86 | 38,72 | 37,48 | 38,05 | 0,69% | 996.303,00 |