34,794$
-1,79%
Echtzeit-Aktienkurs Sealed Air Corp
Bid:
Ask:
Aktienkurse zur Sealed Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 965.236,00 |
| 27.01.2025 | 35,57 | 35,95 | 35,43 | 35,65 | 0,59% | 921.961,00 |
| 24.01.2025 | 35,24 | 35,72 | 35,01 | 35,44 | 0,48% | 715.166,00 |
| 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% | 1.298.445,00 |
| 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% | 1.162.891,00 |
| 15.01.2025 | 34,72 | 34,83 | 34,28 | 34,48 | 1,50% | 776.601,00 |
| 14.01.2025 | 33,83 | 34,09 | 33,64 | 33,97 | 0,92% | 843.332,00 |
| 13.01.2025 | 33,01 | 33,67 | 32,83 | 33,66 | 1,85% | 884.596,00 |
| 10.01.2025 | 33,18 | 33,35 | 32,66 | 33,05 | -1,87% | 1.138.310,00 |
| 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% | 1.000.010,00 |
| 06.01.2025 | 33,76 | 34,50 | 33,76 | 33,98 | 0,77% | 1.336.217,00 |
| 03.01.2025 | 33,35 | 33,91 | 33,13 | 33,72 | 1,29% | 1.101.786,00 |
| 02.01.2025 | 33,89 | 34,28 | 33,19 | 33,29 | -1,60% | 1.044.383,00 |
| 31.12.2024 | 33,71 | 34,18 | 33,56 | 33,83 | 0,59% | 859.039,00 |
| 30.12.2024 | 34,11 | 34,21 | 33,23 | 33,63 | -1,84% | 1.207.708,00 |
| 27.12.2024 | 34,05 | 34,65 | 33,95 | 34,26 | -0,09% | 886.210,00 |
| 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 | 33,48 | 33,96 | 33,27 | 33,93 | 1,01% | 1.378.375,00 |
| 20.12.2024 | 33,93 | 34,25 | 33,57 | 33,59 | -1,12% | 3.319.461,00 |
| 19.12.2024 | 34,35 | 34,74 | 33,85 | 33,97 | -1,02% | 1.652.746,00 |
| 18.12.2024 | 35,55 | 35,96 | 34,29 | 34,32 | -3,43% | 1.794.468,00 |
| 17.12.2024 | 35,47 | 36,09 | 35,23 | 35,54 | -0,81% | 1.670.563,00 |
| 16.12.2024 | 36,00 | 36,39 | 35,79 | 35,83 | -0,36% | 1.825.697,00 |
| 13.12.2024 | 36,12 | 36,16 | 35,65 | 35,96 | -1,07% | 744.394,00 |
| 12.12.2024 | 36,11 | 36,42 | 35,91 | 36,35 | 0,66% | 762.889,00 |
| 11.12.2024 | 36,99 | 37,20 | 36,05 | 36,11 | -1,98% | 1.605.564,00 |
| 10.12.2024 | 37,05 | 37,43 | 36,56 | 36,84 | -1,05% | 1.266.128,00 |
| 09.12.2024 | 37,00 | 37,92 | 36,84 | 37,23 | 2,06% | 1.646.201,00 |
| 06.12.2024 | 36,51 | 36,74 | 36,13 | 36,48 | 0,14% | 1.266.009,00 |
| 05.12.2024 | 37,23 | 37,24 | 36,15 | 36,43 | -2,33% | 1.765.376,00 |
| 04.12.2024 | 36,46 | 37,62 | 36,38 | 37,30 | 1,77% | 1.216.515,00 |
| 03.12.2024 | 36,77 | 37,07 | 36,20 | 36,65 | 0,11% | 1.120.619,00 |
| 02.12.2024 | 36,48 | 36,83 | 36,16 | 36,61 | 0,03% | 1.042.882,00 |
| 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% | 965.792,00 |
| 25.11.2024 | 36,33 | 36,94 | 36,22 | 36,61 | 1,98% | 942.267,00 |
| 22.11.2024 | 35,56 | 36,25 | 35,43 | 35,90 | 1,04% | 1.142.096,00 |
| 21.11.2024 | 34,85 | 35,54 | 34,68 | 35,53 | 1,34% | 1.328.384,00 |
| 20.11.2024 | 34,80 | 35,33 | 34,78 | 35,06 | 0,66% | 2.530.722,00 |
| 19.11.2024 | 34,80 | 34,98 | 34,42 | 34,83 | -0,37% | 1.279.137,00 |
| 18.11.2024 | 35,59 | 35,74 | 34,85 | 34,96 | -2,51% | 1.473.827,00 |
| 15.11.2024 | 35,53 | 36,00 | 35,37 | 35,86 | 0,65% | 868.826,00 |
| 14.11.2024 | 35,60 | 35,97 | 35,33 | 35,63 | -0,14% | 1.338.416,00 |
| 13.11.2024 | 35,71 | 36,17 | 35,18 | 35,68 | 0,28% | 2.238.795,00 |
| 12.11.2024 | 35,78 | 36,06 | 35,49 | 35,58 | -0,81% | 2.158.900,00 |
| 11.11.2024 | 35,48 | 36,02 | 35,48 | 35,87 | 1,33% | 1.689.261,00 |
| 08.11.2024 | 35,81 | 36,16 | 34,65 | 35,40 | -0,48% | 1.886.162,00 |
| 07.11.2024 | 38,58 | 38,85 | 35,33 | 35,57 | -4,12% | 2.336.427,00 |
| 06.11.2024 | 37,81 | 37,95 | 36,64 | 37,10 | 1,90% | 2.331.584,00 |
| 05.11.2024 | 36,11 | 36,72 | 36,01 | 36,41 | 0,39% | 981.528,00 |
| 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% | 1.282.599,00 |
| 31.10.2024 | 36,73 | 36,96 | 36,04 | 36,18 | -1,09% | 1.250.723,00 |
| 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% | 835.832,00 |
| 28.10.2024 | 36,41 | 36,81 | 36,35 | 36,66 | 1,69% | 690.477,00 |
| 25.10.2024 | 36,53 | 36,54 | 35,93 | 36,05 | -0,72% | 925.582,00 |
| 24.10.2024 | 36,25 | 36,53 | 35,94 | 36,31 | -0,03% | 766.059,00 |
| 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% | 746.046,00 |
| 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% | 1.328.048,00 |
| 17.10.2024 | 36,73 | 36,82 | 36,00 | 36,67 | 3,88% | 2.954.629,00 |
| 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% | 781.013,00 |
| 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% | 844.715,00 |
| 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% | 1.058.997,00 |
| 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% | 914.786,00 |
| 01.10.2024 | 36,27 | 36,57 | 35,92 | 36,52 | 0,61% | 1.688.019,00 |
| 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% | 1.157.600,00 |
| 26.09.2024 | 35,55 | 36,62 | 35,55 | 36,61 | 4,15% | 1.512.285,00 |
| 25.09.2024 | 35,67 | 35,78 | 35,12 | 35,15 | -1,29% | 1.138.008,00 |
| 24.09.2024 | 35,63 | 35,66 | 35,17 | 35,61 | 0,56% | 2.374.375,00 |
| 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% | 5.922.373,00 |
| 19.09.2024 | 35,12 | 35,85 | 35,12 | 35,60 | 2,30% | 2.058.647,00 |
| 18.09.2024 | 34,76 | 35,26 | 34,36 | 34,80 | 0,61% | 1.495.518,00 |
| 17.09.2024 | 34,06 | 34,81 | 33,94 | 34,59 | 1,92% | 2.782.167,00 |
| 16.09.2024 | 33,34 | 34,13 | 33,34 | 33,94 | 2,04% | 1.158.143,00 |
| 13.09.2024 | 33,00 | 33,39 | 32,90 | 33,26 | 0,18% | 1.991.066,00 |
| 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% | 1.771.220,00 |
| 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% | 1.456.670,00 |
| 06.09.2024 | 34,07 | 34,58 | 33,66 | 33,78 | -1,37% | 1.631.171,00 |
| 05.09.2024 | 34,52 | 34,96 | 34,12 | 34,25 | -0,20% | 940.603,00 |