38,847$
3,07%
Echtzeit-Aktienkurs Sealed Air Corp.
Bid:
Ask:
Aktienkurse zur Sealed Air Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 37,96 | 39,08 | 37,68 | 38,87 | 3,13% | 2.729.321,00 |
| 30.05.2024 | 36,91 | 37,72 | 36,77 | 37,69 | 2,50% | 1.213.059,00 |
| 29.05.2024 | 36,52 | 36,85 | 36,01 | 36,77 | -1,10% | 1.124.366,00 |
| 28.05.2024 | 37,15 | 37,30 | 36,76 | 37,18 | -0,13% | 1.214.735,00 |
| 24.05.2024 | 37,76 | 37,84 | 37,15 | 37,23 | -0,45% | 1.001.608,00 |
| 23.05.2024 | 37,98 | 38,00 | 37,27 | 37,40 | -1,58% | 1.003.658,00 |
| 22.05.2024 | 38,01 | 38,21 | 37,68 | 38,00 | -0,76% | 1.424.185,00 |
| 21.05.2024 | 38,03 | 38,40 | 37,66 | 38,29 | 0,58% | 847.451,00 |
| 20.05.2024 | 38,75 | 38,89 | 38,01 | 38,07 | -2,08% | 1.183.084,00 |
| 17.05.2024 | 38,87 | 39,26 | 38,69 | 38,88 | -0,23% | 1.045.628,00 |
| 16.05.2024 | 38,71 | 39,07 | 38,25 | 38,97 | 0,49% | 1.024.532,00 |
| 15.05.2024 | 38,90 | 39,25 | 38,62 | 38,78 | 0,41% | 1.722.121,00 |
| 14.05.2024 | 38,72 | 38,75 | 38,24 | 38,62 | 1,31% | 1.565.314,00 |
| 13.05.2024 | 38,00 | 38,26 | 37,84 | 38,12 | 1,19% | 1.217.484,00 |
| 10.05.2024 | 37,65 | 37,83 | 37,13 | 37,67 | 0,51% | 1.221.087,00 |
| 09.05.2024 | 37,25 | 37,62 | 37,00 | 37,48 | 1,30% | 1.245.622,00 |
| 08.05.2024 | 36,09 | 37,19 | 35,97 | 37,00 | 1,79% | 1.687.287,00 |
| 07.05.2024 | 35,96 | 36,52 | 35,80 | 36,35 | 1,56% | 1.745.701,00 |
| 06.05.2024 | 35,64 | 36,26 | 35,03 | 35,79 | 1,76% | 2.193.592,00 |
| 03.05.2024 | 35,10 | 35,64 | 35,01 | 35,17 | 0,69% | 2.460.783,00 |
| 02.05.2024 | 35,00 | 35,09 | 33,48 | 34,93 | 8,82% | 4.184.733,00 |
| 01.05.2024 | 31,55 | 32,84 | 31,23 | 32,10 | 1,97% | 3.062.343,00 |
| 30.04.2024 | 31,50 | 31,79 | 31,14 | 31,48 | -1,07% | 1.592.635,00 |
| 29.04.2024 | 31,90 | 32,09 | 31,51 | 31,82 | 0,25% | 1.898.182,00 |
| 26.04.2024 | 31,42 | 32,02 | 31,32 | 31,74 | 1,21% | 1.227.161,00 |
| 25.04.2024 | 31,48 | 31,73 | 30,93 | 31,36 | -1,13% | 1.125.527,00 |
| 24.04.2024 | 31,37 | 31,89 | 31,23 | 31,72 | 0,76% | 1.327.693,00 |
| 23.04.2024 | 31,45 | 31,95 | 31,31 | 31,48 | -0,57% | 1.543.193,00 |
| 22.04.2024 | 31,48 | 31,78 | 30,95 | 31,66 | 0,51% | 1.336.493,00 |
| 19.04.2024 | 31,15 | 31,81 | 31,15 | 31,50 | 0,10% | 1.261.875,00 |
| 18.04.2024 | 31,25 | 31,79 | 31,06 | 31,47 | 1,09% | 1.089.495,00 |
| 17.04.2024 | 31,81 | 31,91 | 30,87 | 31,13 | -1,30% | 1.837.739,00 |
| 16.04.2024 | 31,85 | 31,91 | 31,45 | 31,54 | -1,56% | 1.487.772,00 |
| 15.04.2024 | 32,66 | 33,01 | 31,80 | 32,04 | -0,50% | 1.364.283,00 |
| 12.04.2024 | 33,20 | 33,20 | 32,03 | 32,20 | -3,94% | 1.437.568,00 |
| 11.04.2024 | 33,50 | 33,77 | 33,09 | 33,52 | 0,75% | 911.055,00 |
| 10.04.2024 | 33,26 | 33,37 | 32,79 | 33,27 | -2,55% | 1.061.081,00 |
| 09.04.2024 | 33,40 | 34,31 | 33,18 | 34,14 | 2,31% | 1.741.488,00 |
| 08.04.2024 | 33,90 | 34,20 | 33,10 | 33,37 | 2,17% | 2.913.826,00 |
| 05.04.2024 | 33,08 | 33,32 | 32,61 | 32,66 | -1,74% | 1.447.088,00 |
| 04.04.2024 | 34,26 | 34,76 | 32,86 | 33,24 | -1,63% | 2.815.313,00 |
| 03.04.2024 | 35,64 | 35,74 | 32,97 | 33,79 | -5,56% | 3.680.672,00 |
| 02.04.2024 | 36,54 | 36,98 | 35,40 | 35,78 | -2,93% | 1.200.473,00 |
| 01.04.2024 | 37,29 | 37,29 | 36,48 | 36,86 | -0,91% | 1.604.151,00 |
| 28.03.2024 | 36,86 | 37,34 | 36,73 | 37,20 | 0,79% | 1.147.802,00 |
| 27.03.2024 | 36,16 | 37,06 | 36,12 | 36,91 | 2,78% | 1.078.423,00 |
| 26.03.2024 | 35,86 | 36,21 | 35,69 | 35,91 | 0,62% | 1.016.438,00 |
| 25.03.2024 | 35,57 | 35,80 | 35,39 | 35,69 | 0,71% | 672.004,00 |
| 22.03.2024 | 36,14 | 36,21 | 34,96 | 35,44 | -1,56% | 1.100.246,00 |
| 21.03.2024 | 35,84 | 36,48 | 35,53 | 36,00 | 1,18% | 1.438.428,00 |
| 20.03.2024 | 35,53 | 35,94 | 35,23 | 35,58 | -0,53% | 968.852,00 |
| 19.03.2024 | 35,58 | 36,16 | 35,32 | 35,77 | 0,22% | 1.171.727,00 |
| 18.03.2024 | 36,11 | 36,43 | 35,65 | 35,69 | -1,19% | 1.128.219,00 |
| 15.03.2024 | 35,62 | 36,20 | 35,59 | 36,12 | 0,42% | 2.056.599,00 |
| 14.03.2024 | 36,57 | 36,73 | 35,53 | 35,97 | -2,18% | 998.406,00 |
| 13.03.2024 | 36,74 | 37,17 | 36,59 | 36,77 | 0,22% | 935.730,00 |
| 12.03.2024 | 37,55 | 38,05 | 36,28 | 36,69 | -1,90% | 1.837.132,00 |
| 11.03.2024 | 36,30 | 37,43 | 36,10 | 37,40 | 2,58% | 1.963.132,00 |
| 08.03.2024 | 36,17 | 36,55 | 35,83 | 36,46 | 1,73% | 1.347.737,00 |
| 07.03.2024 | 35,82 | 36,00 | 35,47 | 35,84 | 0,79% | 888.136,00 |
| 06.03.2024 | 35,68 | 36,00 | 35,13 | 35,56 | 0,71% | 1.336.414,00 |
| 05.03.2024 | 34,30 | 35,32 | 33,93 | 35,31 | 2,14% | 1.720.236,00 |
| 04.03.2024 | 34,80 | 35,17 | 34,41 | 34,57 | -0,55% | 1.138.403,00 |
| 01.03.2024 | 34,55 | 34,98 | 33,89 | 34,76 | -0,32% | 2.408.246,00 |
| 29.02.2024 | 34,35 | 35,28 | 33,83 | 34,87 | 2,32% | 2.251.830,00 |
| 28.02.2024 | 34,71 | 34,79 | 33,64 | 34,08 | -2,71% | 3.099.896,00 |
| 27.02.2024 | 36,50 | 38,45 | 34,15 | 35,03 | -2,91% | 3.723.142,00 |
| 26.02.2024 | 36,55 | 36,76 | 35,51 | 36,08 | -1,37% | 2.507.222,00 |
| 23.02.2024 | 35,64 | 37,00 | 35,53 | 36,58 | 3,16% | 2.307.694,00 |
| 22.02.2024 | 36,16 | 36,29 | 35,23 | 35,46 | -1,50% | 2.066.887,00 |
| 21.02.2024 | 36,37 | 36,55 | 35,60 | 36,00 | -1,45% | 1.791.955,00 |
| 20.02.2024 | 35,75 | 36,72 | 35,60 | 36,53 | 1,25% | 1.338.998,00 |
| 16.02.2024 | 36,36 | 36,62 | 36,06 | 36,08 | -1,31% | 766.637,00 |
| 15.02.2024 | 36,16 | 36,95 | 35,94 | 36,56 | 1,81% | 945.839,00 |
| 14.02.2024 | 36,00 | 36,23 | 35,51 | 35,91 | 0,59% | 786.137,00 |
| 13.02.2024 | 35,55 | 35,99 | 35,21 | 35,70 | -2,57% | 1.792.510,00 |
| 12.02.2024 | 35,80 | 37,04 | 35,73 | 36,64 | 2,66% | 1.767.934,00 |
| 09.02.2024 | 35,14 | 35,79 | 34,95 | 35,69 | 1,62% | 1.269.126,00 |
| 08.02.2024 | 35,13 | 35,15 | 34,75 | 35,12 | 0,29% | 1.278.059,00 |
| 07.02.2024 | 34,92 | 35,17 | 34,10 | 35,02 | 0,86% | 1.613.640,00 |
| 06.02.2024 | 34,59 | 34,81 | 34,00 | 34,72 | -0,12% | 1.483.983,00 |
| 05.02.2024 | 34,42 | 35,04 | 33,83 | 34,76 | -0,71% | 1.491.459,00 |
| 02.02.2024 | 34,93 | 35,47 | 34,56 | 35,01 | -1,32% | 906.792,00 |
| 01.02.2024 | 35,00 | 35,71 | 34,41 | 35,48 | 2,69% | 1.309.747,00 |
| 31.01.2024 | 35,59 | 35,74 | 34,44 | 34,55 | -3,52% | 2.089.613,00 |
| 30.01.2024 | 36,09 | 36,23 | 35,79 | 35,81 | -1,76% | 1.005.892,00 |
| 29.01.2024 | 36,63 | 36,81 | 36,07 | 36,45 | -1,06% | 1.563.832,00 |
| 26.01.2024 | 36,62 | 37,16 | 36,32 | 36,84 | 1,43% | 1.469.179,00 |
| 25.01.2024 | 36,21 | 36,50 | 35,50 | 36,32 | 1,99% | 2.128.041,00 |
| 24.01.2024 | 36,62 | 36,62 | 35,50 | 35,61 | -2,04% | 1.054.704,00 |
| 23.01.2024 | 36,31 | 36,66 | 36,04 | 36,35 | 1,71% | 1.749.567,00 |
| 22.01.2024 | 35,25 | 36,20 | 35,25 | 35,74 | 1,51% | 1.554.440,00 |
| 19.01.2024 | 34,74 | 35,37 | 34,13 | 35,21 | 1,85% | 1.019.250,00 |
| 18.01.2024 | 34,57 | 34,75 | 34,32 | 34,57 | 0,00% | 1.415.787,00 |
| 17.01.2024 | 35,47 | 35,81 | 34,42 | 34,57 | -4,61% | 1.898.544,00 |
| 16.01.2024 | 36,08 | 36,48 | 35,33 | 36,24 | -0,88% | 1.853.496,00 |
| 12.01.2024 | 37,00 | 37,31 | 36,27 | 36,56 | -0,60% | 1.426.829,00 |
| 11.01.2024 | 37,05 | 37,18 | 36,03 | 36,78 | 2,14% | 2.537.061,00 |
| 10.01.2024 | 35,96 | 36,24 | 35,52 | 36,01 | -0,88% | 1.120.784,00 |
| 09.01.2024 | 36,31 | 36,49 | 36,02 | 36,33 | -1,06% | 1.244.711,00 |