29,293$
-0,84%
Echtzeit-Aktienkurs Sealed Air Corp.
Bid:
Ask:
Aktienkurse zur Sealed Air Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 29,57 | 29,65 | 29,09 | 29,32 | -0,74% | 1.100.773,00 |
| 07.08.2025 | 29,57 | 29,84 | 29,17 | 29,54 | 0,89% | 1.706.082,00 |
| 06.08.2025 | 29,90 | 30,14 | 29,03 | 29,28 | -2,27% | 1.782.470,00 |
| 05.08.2025 | 30,02 | 30,56 | 29,40 | 29,96 | 3,38% | 2.438.060,00 |
| 04.08.2025 | 28,69 | 29,03 | 28,43 | 28,98 | 1,79% | 1.590.397,00 |
| 01.08.2025 | 28,98 | 29,00 | 28,15 | 28,47 | -2,73% | 1.253.406,00 |
| 31.07.2025 | 29,50 | 29,71 | 29,14 | 29,27 | -1,55% | 906.362,00 |
| 30.07.2025 | 30,51 | 30,70 | 29,63 | 29,73 | -2,27% | 857.706,00 |
| 29.07.2025 | 30,57 | 30,90 | 30,29 | 30,42 | -1,11% | 1.158.079,00 |
| 28.07.2025 | 30,86 | 31,06 | 30,67 | 30,76 | -0,90% | 723.365,00 |
| 25.07.2025 | 31,14 | 31,14 | 30,60 | 31,04 | 0,03% | 962.131,00 |
| 24.07.2025 | 31,13 | 31,56 | 31,00 | 31,03 | -1,46% | 1.251.527,00 |
| 23.07.2025 | 31,56 | 31,72 | 31,30 | 31,49 | 0,61% | 1.309.674,00 |
| 22.07.2025 | 30,84 | 31,36 | 30,66 | 31,30 | 1,72% | 1.508.052,00 |
| 21.07.2025 | 31,47 | 31,65 | 30,66 | 30,77 | -1,35% | 1.170.679,00 |
| 18.07.2025 | 31,64 | 31,64 | 31,04 | 31,19 | -0,64% | 1.478.498,00 |
| 17.07.2025 | 31,01 | 31,52 | 30,89 | 31,39 | 1,19% | 1.542.956,00 |
| 16.07.2025 | 31,20 | 31,23 | 30,42 | 31,02 | 0,03% | 1.187.944,00 |
| 15.07.2025 | 31,92 | 32,05 | 30,99 | 31,01 | -2,27% | 1.121.069,00 |
| 14.07.2025 | 31,89 | 31,89 | 31,38 | 31,73 | -0,87% | 1.113.057,00 |
| 11.07.2025 | 32,59 | 32,75 | 31,98 | 32,01 | -2,11% | 641.328,00 |
| 10.07.2025 | 32,48 | 32,88 | 32,40 | 32,70 | 0,83% | 990.295,00 |
| 09.07.2025 | 32,22 | 32,49 | 31,80 | 32,43 | 1,19% | 1.178.222,00 |
| 08.07.2025 | 31,87 | 32,61 | 31,87 | 32,05 | 1,01% | 1.045.530,00 |
| 07.07.2025 | 32,27 | 32,60 | 31,68 | 31,73 | -2,25% | 1.041.606,00 |
| 03.07.2025 | 32,84 | 33,08 | 32,46 | 32,46 | -1,19% | 849.669,00 |
| 02.07.2025 | 32,26 | 32,92 | 32,09 | 32,85 | 2,66% | 2.328.549,00 |
| 01.07.2025 | 31,24 | 32,77 | 31,04 | 32,00 | 3,13% | 1.759.606,00 |
| 30.06.2025 | 31,63 | 31,63 | 30,90 | 31,03 | -0,70% | 1.095.429,00 |
| 27.06.2025 | 31,50 | 31,77 | 31,04 | 31,25 | -0,38% | 1.910.094,00 |
| 26.06.2025 | 31,13 | 31,76 | 31,07 | 31,37 | 1,39% | 1.438.260,00 |
| 25.06.2025 | 31,22 | 31,22 | 30,77 | 30,94 | -0,93% | 1.518.230,00 |
| 24.06.2025 | 31,07 | 31,50 | 31,06 | 31,23 | 1,43% | 2.136.468,00 |
| 23.06.2025 | 30,19 | 30,80 | 29,95 | 30,79 | 1,58% | 1.242.374,00 |
| 20.06.2025 | 30,54 | 30,67 | 30,18 | 30,31 | -0,49% | 1.252.003,00 |
| 18.06.2025 | 30,90 | 31,12 | 30,41 | 30,46 | -1,42% | 1.322.900,00 |
| 17.06.2025 | 31,26 | 31,38 | 30,85 | 30,90 | -1,56% | 1.201.358,00 |
| 16.06.2025 | 31,20 | 31,62 | 31,05 | 31,39 | 1,72% | 850.930,00 |
| 13.06.2025 | 31,61 | 31,97 | 30,80 | 30,86 | -4,34% | 944.844,00 |
| 12.06.2025 | 31,81 | 32,29 | 31,75 | 32,26 | -0,06% | 743.366,00 |
| 11.06.2025 | 33,07 | 33,07 | 32,22 | 32,28 | -2,03% | 860.117,00 |
| 10.06.2025 | 33,02 | 33,22 | 32,75 | 32,95 | 0,18% | 784.143,00 |
| 09.06.2025 | 32,49 | 33,14 | 32,44 | 32,89 | 1,89% | 863.080,00 |
| 06.06.2025 | 32,18 | 32,40 | 32,01 | 32,28 | 1,48% | 683.450,00 |
| 05.06.2025 | 32,10 | 32,24 | 31,53 | 31,81 | -0,78% | 776.575,00 |
| 04.06.2025 | 32,21 | 32,37 | 32,04 | 32,06 | -0,28% | 1.122.671,00 |
| 03.06.2025 | 31,53 | 32,28 | 31,49 | 32,15 | 1,29% | 955.577,00 |
| 02.06.2025 | 32,24 | 32,42 | 31,35 | 31,74 | -1,43% | 1.024.554,00 |
| 30.05.2025 | 32,27 | 32,48 | 31,91 | 32,20 | -0,74% | 1.396.108,00 |
| 29.05.2025 | 32,66 | 32,79 | 32,18 | 32,44 | -0,03% | 1.112.909,00 |
| 28.05.2025 | 32,56 | 32,70 | 32,41 | 32,45 | -0,73% | 937.135,00 |
| 27.05.2025 | 32,44 | 32,78 | 32,12 | 32,69 | 2,51% | 1.563.224,00 |
| 23.05.2025 | 31,74 | 31,99 | 31,58 | 31,89 | -1,12% | 1.048.970,00 |
| 22.05.2025 | 31,72 | 32,51 | 31,61 | 32,25 | 1,54% | 1.358.853,00 |
| 21.05.2025 | 32,11 | 32,24 | 31,70 | 31,76 | -1,73% | 1.395.307,00 |
| 20.05.2025 | 32,27 | 32,48 | 32,08 | 32,32 | 0,15% | 1.680.911,00 |
| 19.05.2025 | 31,87 | 32,41 | 31,80 | 32,27 | -0,09% | 1.160.512,00 |
| 16.05.2025 | 31,72 | 32,41 | 31,47 | 32,30 | 1,73% | 1.667.366,00 |
| 15.05.2025 | 32,11 | 32,38 | 31,73 | 31,75 | -2,16% | 2.790.528,00 |
| 14.05.2025 | 31,73 | 32,59 | 31,73 | 32,45 | 1,69% | 1.846.338,00 |
| 13.05.2025 | 32,35 | 32,35 | 31,54 | 31,91 | -0,96% | 1.739.434,00 |
| 12.05.2025 | 31,99 | 32,60 | 31,64 | 32,22 | 5,40% | 2.057.742,00 |
| 09.05.2025 | 30,70 | 31,02 | 30,46 | 30,57 | -0,52% | 1.671.494,00 |
| 08.05.2025 | 30,00 | 30,94 | 30,00 | 30,73 | 3,16% | 3.096.312,00 |
| 07.05.2025 | 28,90 | 29,97 | 28,59 | 29,79 | 2,94% | 3.455.439,00 |
| 06.05.2025 | 29,05 | 29,39 | 27,34 | 28,94 | 5,12% | 3.927.572,00 |
| 05.05.2025 | 27,57 | 27,95 | 27,41 | 27,53 | -1,68% | 2.445.614,00 |
| 02.05.2025 | 27,77 | 28,10 | 27,47 | 28,00 | 2,53% | 1.577.175,00 |
| 01.05.2025 | 27,45 | 27,78 | 26,98 | 27,31 | -0,91% | 1.274.523,00 |
| 30.04.2025 | 27,44 | 27,88 | 27,11 | 27,56 | -1,25% | 1.335.089,00 |
| 29.04.2025 | 27,83 | 28,16 | 27,56 | 27,91 | 0,65% | 1.379.037,00 |
| 28.04.2025 | 27,73 | 28,05 | 27,36 | 27,73 | 0,33% | 1.477.847,00 |
| 25.04.2025 | 27,62 | 27,80 | 27,41 | 27,64 | -0,50% | 1.928.272,00 |
| 24.04.2025 | 26,71 | 27,79 | 26,61 | 27,78 | 3,66% | 2.127.960,00 |
| 23.04.2025 | 27,48 | 27,99 | 26,58 | 26,80 | 0,26% | 1.468.159,00 |
| 22.04.2025 | 26,09 | 26,78 | 26,09 | 26,73 | 2,73% | 1.265.661,00 |
| 21.04.2025 | 26,10 | 26,31 | 25,64 | 26,02 | -1,44% | 1.204.435,00 |
| 17.04.2025 | 25,93 | 26,48 | 25,93 | 26,40 | 2,05% | 1.324.160,00 |
| 16.04.2025 | 26,07 | 26,42 | 25,56 | 25,87 | -1,03% | 1.305.903,00 |
| 15.04.2025 | 26,55 | 27,11 | 26,03 | 26,14 | -1,58% | 1.811.404,00 |
| 14.04.2025 | 26,35 | 26,77 | 25,84 | 26,56 | 2,39% | 2.069.528,00 |
| 11.04.2025 | 25,22 | 26,17 | 24,83 | 25,94 | 2,69% | 1.924.684,00 |
| 10.04.2025 | 26,27 | 26,46 | 24,45 | 25,26 | -6,38% | 2.586.889,00 |
| 09.04.2025 | 23,54 | 27,15 | 23,44 | 26,98 | 12,75% | 4.331.449,00 |
| 08.04.2025 | 24,25 | 25,10 | 23,52 | 23,93 | -0,87% | 3.821.268,00 |
| 07.04.2025 | 23,57 | 25,34 | 22,78 | 24,14 | -1,11% | 5.016.599,00 |
| 04.04.2025 | 26,42 | 26,42 | 24,35 | 24,41 | -9,86% | 3.464.534,00 |
| 03.04.2025 | 28,10 | 28,31 | 27,04 | 27,08 | -6,85% | 3.524.923,00 |
| 02.04.2025 | 28,66 | 29,11 | 28,39 | 29,07 | 0,07% | 1.085.078,00 |
| 01.04.2025 | 28,72 | 29,11 | 28,42 | 29,05 | 0,52% | 1.705.014,00 |
| 31.03.2025 | 28,80 | 29,15 | 28,37 | 28,90 | -0,34% | 1.041.512,00 |
| 28.03.2025 | 29,43 | 29,60 | 28,78 | 29,00 | -1,89% | 1.067.748,00 |
| 27.03.2025 | 29,40 | 29,71 | 29,25 | 29,56 | -0,03% | 990.962,00 |
| 26.03.2025 | 29,36 | 29,87 | 29,30 | 29,57 | 0,78% | 1.251.196,00 |
| 25.03.2025 | 29,59 | 29,74 | 29,25 | 29,34 | -0,74% | 1.813.890,00 |
| 24.03.2025 | 29,47 | 29,87 | 29,19 | 29,56 | 1,58% | 1.443.781,00 |
| 21.03.2025 | 29,20 | 29,35 | 28,67 | 29,10 | -1,52% | 7.077.580,00 |
| 20.03.2025 | 29,63 | 29,95 | 29,30 | 29,55 | -0,91% | 3.132.162,00 |
| 19.03.2025 | 29,81 | 30,21 | 29,51 | 29,82 | -0,13% | 2.083.990,00 |
| 18.03.2025 | 30,07 | 30,16 | 29,61 | 29,86 | -1,06% | 1.377.076,00 |