27,509$
-0,98%
Echtzeit-Aktienkurs Sealed Air Corp.
Bid:
Ask:
Aktienkurse zur Sealed Air Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,75 | 27,84 | 27,39 | 27,53 | -0,90% | - |
| 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 |
| 17.03.2025 | 30,00 | 30,34 | 29,68 | 30,18 | 1,04% | 1.920.274,00 |
| 14.03.2025 | 29,82 | 29,92 | 29,51 | 29,87 | 1,05% | 1.252.096,00 |
| 13.03.2025 | 30,06 | 30,48 | 29,33 | 29,56 | -1,66% | 1.908.436,00 |
| 12.03.2025 | 30,23 | 30,44 | 29,55 | 30,06 | -0,66% | 1.755.528,00 |
| 11.03.2025 | 30,42 | 30,42 | 29,82 | 30,26 | -0,53% | 2.664.444,00 |
| 10.03.2025 | 31,69 | 32,01 | 30,05 | 30,42 | -4,73% | 2.374.173,00 |
| 07.03.2025 | 31,78 | 32,23 | 31,44 | 31,93 | 0,66% | 1.691.661,00 |
| 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% | 1.328.986,00 |
| 04.03.2025 | 32,34 | 32,36 | 31,00 | 31,03 | -4,79% | 2.253.189,00 |
| 03.03.2025 | 34,37 | 34,65 | 32,42 | 32,59 | -4,65% | 1.772.235,00 |
| 28.02.2025 | 33,16 | 34,57 | 33,16 | 34,18 | 3,58% | 2.884.249,00 |
| 27.02.2025 | 33,36 | 33,87 | 32,91 | 33,00 | -1,81% | 1.902.082,00 |
| 26.02.2025 | 34,20 | 35,46 | 33,60 | 33,61 | -1,15% | 2.188.055,00 |
| 25.02.2025 | 34,64 | 36,61 | 33,76 | 34,00 | 5,82% | 2.611.925,00 |
| 24.02.2025 | 32,35 | 32,76 | 32,08 | 32,13 | -0,68% | 2.106.938,00 |
| 21.02.2025 | 33,06 | 33,38 | 32,29 | 32,35 | -2,12% | 1.645.627,00 |
| 20.02.2025 | 33,29 | 33,32 | 32,71 | 33,05 | -0,30% | 1.325.838,00 |
| 19.02.2025 | 33,47 | 33,47 | 33,00 | 33,15 | -1,49% | 1.484.329,00 |
| 18.02.2025 | 33,80 | 33,99 | 32,95 | 33,65 | -0,24% | 2.877.803,00 |
| 17.02.2025 | 33,73 | 33,73 | 33,71 | 33,73 | -0,76% | - |
| 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% | 636.852,00 |
| 12.02.2025 | 34,09 | 34,12 | 33,51 | 33,85 | -0,50% | 698.295,00 |
| 11.02.2025 | 33,86 | 34,19 | 33,69 | 34,02 | 0,24% | 834.517,00 |
| 10.02.2025 | 34,04 | 34,10 | 33,68 | 33,94 | -0,35% | 808.568,00 |
| 07.02.2025 | 34,52 | 34,52 | 33,80 | 34,06 | -1,50% | 1.004.454,00 |
| 06.02.2025 | 35,03 | 35,19 | 34,46 | 34,58 | -0,40% | 964.843,00 |
| 05.02.2025 | 34,48 | 35,07 | 34,32 | 34,72 | 0,87% | 965.144,00 |
| 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% | 1.063.004,00 |
| 31.01.2025 | 35,23 | 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% | 1.698.559,00 |
| 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% | 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 |