32,270$
1,45%
Echtzeit-Aktienkurs Sealed Air Corp
Bid:
Ask:
Aktienkurse zur Sealed Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 776.574,00 |
| 04.06.2025 | 32,21 | 32,37 | 32,04 | 32,06 | -0,28% | 1.024.542,00 |
| 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% | 977.014,00 |
| 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% | 937.132,00 |
| 27.05.2025 | 32,44 | 32,78 | 32,12 | 32,69 | 2,51% | 1.520.754,00 |
| 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% | 1.343.322,00 |
| 20.05.2025 | 32,27 | 32,48 | 32,08 | 32,32 | 0,15% | 1.632.975,00 |
| 19.05.2025 | 31,87 | 32,41 | 31,80 | 32,27 | -0,09% | 1.160.509,00 |
| 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% | 2.775.360,00 |
| 14.05.2025 | 31,73 | 32,59 | 31,73 | 32,45 | 1,69% | 1.844.796,00 |
| 13.05.2025 | 32,35 | 32,35 | 31,54 | 31,91 | -0,96% | 1.737.540,00 |
| 12.05.2025 | 31,99 | 32,60 | 31,64 | 32,22 | 5,40% | 2.004.427,00 |
| 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% | 3.080.911,00 |
| 07.05.2025 | 28,90 | 29,97 | 28,59 | 29,79 | 2,94% | 3.438.155,00 |
| 06.05.2025 | 29,05 | 29,39 | 27,34 | 28,94 | 5,12% | 3.899.351,00 |
| 05.05.2025 | 27,57 | 27,95 | 27,41 | 27,53 | -1,68% | 2.442.138,00 |
| 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% | 1.274.182,00 |
| 30.04.2025 | 27,34 | 27,88 | 27,11 | 27,56 | -1,25% | 1.327.392,00 |
| 29.04.2025 | 27,83 | 28,16 | 27,56 | 27,91 | 0,65% | 1.378.201,00 |
| 28.04.2025 | 27,73 | 28,05 | 27,36 | 27,73 | 0,33% | 1.464.138,00 |
| 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% | 2.127.121,00 |
| 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% | 1.264.320,00 |
| 21.04.2025 | 26,10 | 26,31 | 25,64 | 26,02 | -1,44% | 1.202.241,00 |
| 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% | 1.304.690,00 |
| 15.04.2025 | 26,55 | 27,11 | 26,03 | 26,14 | -1,58% | 1.810.485,00 |
| 14.04.2025 | 26,35 | 26,77 | 25,84 | 26,56 | 2,39% | 1.952.911,00 |
| 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% | 2.570.586,00 |
| 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% | 3.464.534,00 |
| 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 | 29,43 | 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% | 990.841,00 |
| 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 | 29,20 | 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% | 3.132.159,00 |
| 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 | 29,82 | 29,92 | 29,51 | 29,87 | 1,05% | 1.252.096,00 |
| 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 | 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% | 1.328.976,00 |
| 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 | 33,16 | 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% | 1.901.707,00 |
| 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 | 33,06 | 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% | 1.325.363,00 |
| 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 | 34,52 | 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% | 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 | 35,23 | 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% | 1.698.553,00 |
| 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 | 35,24 | 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% | 1.298.039,00 |
| 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 |