47,120$
-0,53%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,42 | 47,54 | 47,05 | 47,12 | -0,53% | 13.407,00 |
| 16.05.2024 | 46,93 | 47,62 | 46,81 | 47,37 | 0,55% | 338.096,00 |
| 15.05.2024 | 47,68 | 47,68 | 47,07 | 47,11 | -0,95% | 511.772,00 |
| 14.05.2024 | 47,73 | 47,83 | 47,25 | 47,56 | 0,34% | 396.418,00 |
| 13.05.2024 | 47,95 | 48,18 | 47,38 | 47,40 | -0,92% | 513.242,00 |
| 10.05.2024 | 46,99 | 47,86 | 46,77 | 47,84 | 2,20% | 515.964,00 |
| 09.05.2024 | 46,70 | 46,96 | 46,54 | 46,81 | 0,75% | 688.229,00 |
| 08.05.2024 | 46,95 | 47,17 | 46,42 | 46,46 | -1,44% | 490.885,00 |
| 07.05.2024 | 46,64 | 47,31 | 46,53 | 47,14 | 1,07% | 559.764,00 |
| 06.05.2024 | 46,76 | 46,96 | 46,50 | 46,64 | 0,78% | 463.935,00 |
| 03.05.2024 | 46,03 | 46,30 | 45,87 | 46,28 | 1,96% | 704.405,00 |
| 02.05.2024 | 45,28 | 46,01 | 45,00 | 45,39 | 1,50% | 1.373.371,00 |
| 01.05.2024 | 47,69 | 48,25 | 44,28 | 44,72 | -4,16% | 1.360.241,00 |
| 30.04.2024 | 46,94 | 47,06 | 46,54 | 46,66 | -1,33% | 814.072,00 |
| 29.04.2024 | 47,19 | 47,63 | 47,01 | 47,29 | 0,70% | 551.504,00 |
| 26.04.2024 | 47,16 | 47,54 | 46,95 | 46,96 | -0,13% | 485.573,00 |
| 25.04.2024 | 46,86 | 47,28 | 46,51 | 47,02 | -0,63% | 413.528,00 |
| 24.04.2024 | 47,21 | 47,49 | 46,95 | 47,32 | 0,19% | 507.047,00 |
| 23.04.2024 | 46,73 | 47,62 | 46,73 | 47,23 | 0,40% | 381.292,00 |
| 22.04.2024 | 47,38 | 47,78 | 46,84 | 47,04 | -0,76% | 779.532,00 |
| 19.04.2024 | 46,69 | 47,43 | 46,47 | 47,40 | 1,20% | 335.906,00 |
| 18.04.2024 | 46,83 | 46,93 | 46,43 | 46,84 | 0,11% | 335.758,00 |
| 17.04.2024 | 47,19 | 47,52 | 46,75 | 46,79 | -0,55% | 415.557,00 |
| 16.04.2024 | 47,14 | 47,27 | 46,55 | 47,05 | -0,42% | 492.380,00 |
| 15.04.2024 | 47,87 | 48,10 | 46,92 | 47,25 | -0,46% | 430.292,00 |
| 12.04.2024 | 48,41 | 48,51 | 47,37 | 47,47 | -2,49% | 461.921,00 |
| 11.04.2024 | 49,40 | 49,40 | 48,62 | 48,68 | -1,22% | 623.188,00 |
| 10.04.2024 | 48,19 | 49,72 | 48,14 | 49,28 | 0,28% | 954.219,00 |
| 09.04.2024 | 48,26 | 49,21 | 48,25 | 49,14 | 1,80% | 961.420,00 |
| 08.04.2024 | 48,37 | 48,51 | 48,05 | 48,27 | 0,37% | 580.550,00 |
| 05.04.2024 | 47,47 | 48,22 | 47,45 | 48,09 | 0,65% | 624.436,00 |
| 04.04.2024 | 48,27 | 48,59 | 47,55 | 47,78 | -0,38% | 723.148,00 |
| 03.04.2024 | 48,15 | 48,62 | 47,83 | 47,96 | -0,66% | 722.563,00 |
| 02.04.2024 | 48,64 | 48,84 | 47,98 | 48,28 | -0,80% | 711.122,00 |
| 01.04.2024 | 48,51 | 48,78 | 47,99 | 48,67 | 0,23% | 1.006.819,00 |
| 28.03.2024 | 47,32 | 48,68 | 47,32 | 48,56 | 2,95% | 1.138.306,00 |
| 27.03.2024 | 45,87 | 47,19 | 45,87 | 47,17 | 3,15% | 960.738,00 |
| 26.03.2024 | 45,57 | 45,81 | 45,37 | 45,73 | 0,55% | 404.138,00 |
| 25.03.2024 | 45,25 | 45,85 | 45,24 | 45,48 | 0,62% | 372.741,00 |
| 22.03.2024 | 45,47 | 45,57 | 45,11 | 45,20 | -0,18% | 715.252,00 |
| 21.03.2024 | 44,87 | 45,39 | 44,69 | 45,28 | 1,03% | 599.772,00 |
| 20.03.2024 | 44,13 | 44,82 | 44,13 | 44,82 | 1,15% | 451.185,00 |
| 19.03.2024 | 43,88 | 44,37 | 43,81 | 44,31 | 0,75% | 366.817,00 |
| 18.03.2024 | 44,52 | 44,86 | 43,95 | 43,98 | -1,21% | 430.737,00 |
| 15.03.2024 | 44,23 | 44,91 | 44,23 | 44,52 | 0,27% | 992.597,00 |
| 14.03.2024 | 44,32 | 44,44 | 43,88 | 44,40 | -0,25% | 434.771,00 |
| 13.03.2024 | 44,45 | 44,83 | 44,37 | 44,51 | -0,02% | 365.299,00 |
| 12.03.2024 | 44,95 | 44,98 | 44,21 | 44,52 | -0,96% | 508.633,00 |
| 11.03.2024 | 44,09 | 45,05 | 44,06 | 44,95 | 1,54% | 481.034,00 |
| 08.03.2024 | 43,91 | 44,55 | 43,50 | 44,27 | 1,28% | 564.436,00 |
| 07.03.2024 | 43,37 | 43,95 | 43,21 | 43,71 | 1,56% | 884.791,00 |
| 06.03.2024 | 43,48 | 43,58 | 42,90 | 43,04 | -0,58% | 945.344,00 |
| 05.03.2024 | 43,14 | 43,61 | 42,96 | 43,29 | -0,18% | 800.847,00 |
| 04.03.2024 | 43,92 | 44,02 | 43,35 | 43,37 | -0,80% | 701.242,00 |
| 01.03.2024 | 43,87 | 44,13 | 43,68 | 43,72 | -0,43% | 438.515,00 |
| 29.02.2024 | 43,98 | 44,28 | 43,75 | 43,91 | -0,18% | 668.049,00 |
| 28.02.2024 | 44,10 | 44,47 | 43,92 | 43,99 | -0,25% | 399.589,00 |
| 27.02.2024 | 44,60 | 44,79 | 44,09 | 44,10 | -0,83% | 357.642,00 |
| 26.02.2024 | 45,42 | 45,63 | 44,36 | 44,47 | -2,48% | 474.381,00 |
| 23.02.2024 | 44,85 | 45,64 | 44,74 | 45,60 | 2,17% | 381.099,00 |
| 22.02.2024 | 44,58 | 44,79 | 44,38 | 44,63 | 0,25% | 661.524,00 |
| 21.02.2024 | 44,02 | 44,60 | 44,02 | 44,52 | 1,00% | 478.129,00 |
| 20.02.2024 | 43,90 | 44,29 | 43,73 | 44,08 | 0,27% | 668.268,00 |
| 16.02.2024 | 44,38 | 44,58 | 43,92 | 43,96 | -1,10% | 688.778,00 |
| 15.02.2024 | 44,39 | 44,88 | 44,30 | 44,45 | 0,43% | 612.367,00 |
| 14.02.2024 | 44,30 | 44,44 | 44,01 | 44,26 | -0,05% | 478.096,00 |
| 13.02.2024 | 44,93 | 45,37 | 44,20 | 44,28 | -2,98% | 763.910,00 |
| 12.02.2024 | 45,00 | 45,77 | 45,00 | 45,64 | 1,78% | 342.495,00 |
| 09.02.2024 | 44,61 | 44,89 | 44,26 | 44,84 | 0,95% | 386.882,00 |
| 08.02.2024 | 43,91 | 44,49 | 43,79 | 44,42 | 0,84% | 410.901,00 |
| 07.02.2024 | 44,64 | 44,64 | 43,57 | 44,05 | -0,77% | 580.674,00 |
| 06.02.2024 | 44,62 | 44,74 | 44,20 | 44,39 | -0,72% | 655.051,00 |
| 05.02.2024 | 44,72 | 45,04 | 44,20 | 44,71 | -1,19% | 658.847,00 |
| 02.02.2024 | 46,13 | 46,13 | 44,95 | 45,25 | -2,42% | 665.902,00 |
| 01.02.2024 | 46,39 | 46,59 | 45,26 | 46,37 | 0,94% | 994.082,00 |
| 31.01.2024 | 47,12 | 47,50 | 45,47 | 45,94 | 5,27% | 1.569.756,00 |
| 30.01.2024 | 43,51 | 43,91 | 43,09 | 43,64 | 0,23% | 568.613,00 |
| 29.01.2024 | 43,66 | 43,66 | 43,06 | 43,54 | -0,59% | 623.308,00 |
| 26.01.2024 | 44,22 | 44,50 | 43,72 | 43,80 | -0,41% | 547.757,00 |
| 25.01.2024 | 44,10 | 44,21 | 43,55 | 43,98 | 1,22% | 388.640,00 |
| 24.01.2024 | 44,11 | 44,11 | 43,36 | 43,45 | -0,96% | 504.942,00 |
| 23.01.2024 | 43,93 | 44,25 | 43,65 | 43,87 | 0,76% | 664.383,00 |
| 22.01.2024 | 43,21 | 43,62 | 43,14 | 43,54 | 0,90% | 275.183,00 |
| 19.01.2024 | 42,92 | 43,19 | 42,42 | 43,15 | 1,15% | 303.576,00 |
| 18.01.2024 | 42,75 | 42,80 | 42,29 | 42,66 | -0,44% | 360.887,00 |
| 17.01.2024 | 42,50 | 42,87 | 42,43 | 42,85 | -0,05% | 373.870,00 |
| 16.01.2024 | 43,20 | 43,20 | 42,75 | 42,87 | -1,29% | 294.515,00 |
| 12.01.2024 | 44,10 | 44,19 | 43,25 | 43,43 | -0,62% | 331.353,00 |
| 11.01.2024 | 43,98 | 44,27 | 43,62 | 43,70 | -0,57% | 495.292,00 |
| 10.01.2024 | 44,11 | 44,31 | 43,91 | 43,95 | -0,97% | 276.613,00 |
| 09.01.2024 | 44,53 | 44,60 | 44,23 | 44,38 | -0,94% | 266.515,00 |
| 08.01.2024 | 44,57 | 45,03 | 44,53 | 44,80 | -0,02% | 331.061,00 |
| 05.01.2024 | 44,16 | 45,32 | 44,01 | 44,81 | 0,90% | 695.811,00 |
| 04.01.2024 | 43,94 | 44,57 | 43,90 | 44,41 | 0,82% | 443.859,00 |
| 03.01.2024 | 44,58 | 44,63 | 43,72 | 44,05 | -2,85% | 491.317,00 |
| 02.01.2024 | 44,95 | 45,82 | 44,95 | 45,34 | 0,20% | 291.854,00 |
| 29.12.2023 | 45,53 | 45,69 | 45,20 | 45,25 | -0,79% | 335.820,00 |
| 28.12.2023 | 45,77 | 45,89 | 45,37 | 45,61 | -0,35% | 337.260,00 |
| 27.12.2023 | 45,71 | 46,11 | 45,55 | 45,77 | -0,07% | 379.343,00 |
| 26.12.2023 | 45,47 | 46,18 | 45,40 | 45,80 | 0,75% | 326.069,00 |