41,800€
-4,35%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 41,70 | 41,80 | 41,70 | 41,80 | -4,35% | 1,00 |
| 30.04.2024 | 44,20 | 44,20 | 43,60 | 43,70 | -0,91% | 15,00 |
| 29.04.2024 | 43,90 | 44,50 | 43,80 | 44,10 | 0,46% | - |
| 26.04.2024 | 43,90 | 44,40 | 43,80 | 43,90 | 0,00% | - |
| 25.04.2024 | 44,10 | 44,20 | 43,40 | 43,90 | -0,90% | 137,00 |
| 24.04.2024 | 44,20 | 44,40 | 43,80 | 44,30 | 0,45% | 29,00 |
| 23.04.2024 | 44,10 | 44,50 | 43,90 | 44,10 | -0,23% | - |
| 22.04.2024 | 44,60 | 44,90 | 44,10 | 44,20 | -0,67% | 40,00 |
| 19.04.2024 | 43,70 | 44,50 | 43,70 | 44,50 | 1,14% | - |
| 18.04.2024 | 43,90 | 44,10 | 43,40 | 44,00 | 0,23% | 39,00 |
| 17.04.2024 | 44,40 | 44,70 | 43,90 | 43,90 | -0,90% | - |
| 16.04.2024 | 44,40 | 44,80 | 43,80 | 44,30 | -0,45% | 3,00 |
| 15.04.2024 | 44,70 | 45,20 | 44,10 | 44,50 | -0,45% | 74,00 |
| 12.04.2024 | 45,40 | 45,80 | 44,50 | 44,70 | -1,54% | - |
| 11.04.2024 | 45,80 | 46,10 | 45,30 | 45,40 | -1,30% | - |
| 10.04.2024 | 45,30 | 46,20 | 44,80 | 46,00 | 1,77% | - |
| 09.04.2024 | 44,40 | 45,20 | 44,30 | 45,20 | 1,57% | 50,00 |
| 08.04.2024 | 44,40 | 44,70 | 44,30 | 44,50 | 0,00% | 58,00 |
| 05.04.2024 | 44,00 | 44,50 | 43,80 | 44,50 | 0,91% | 40,00 |
| 04.04.2024 | 44,30 | 44,70 | 43,90 | 44,10 | -0,45% | 7,00 |
| 03.04.2024 | 44,70 | 45,10 | 44,20 | 44,30 | -1,34% | - |
| 02.04.2024 | 45,30 | 45,40 | 44,30 | 44,90 | -0,22% | 96,00 |
| 28.03.2024 | 43,90 | 45,10 | 43,70 | 45,00 | 3,21% | 13,00 |
| 27.03.2024 | 42,40 | 43,60 | 42,30 | 43,60 | 3,07% | 295,00 |
| 26.03.2024 | 42,00 | 42,30 | 41,90 | 42,30 | 0,71% | - |
| 25.03.2024 | 41,80 | 42,30 | 41,60 | 42,00 | 0,48% | 1,00 |
| 22.03.2024 | 41,70 | 42,10 | 41,60 | 41,80 | 0,24% | 188,00 |
| 21.03.2024 | 41,20 | 41,80 | 41,10 | 41,70 | 1,71% | - |
| 20.03.2024 | 40,80 | 41,10 | 40,70 | 41,00 | 0,49% | 7,00 |
| 19.03.2024 | 40,50 | 40,90 | 40,40 | 40,80 | 0,74% | - |
| 18.03.2024 | 40,90 | 41,10 | 40,50 | 40,50 | -0,98% | - |
| 15.03.2024 | 40,70 | 41,30 | 40,60 | 40,90 | 0,49% | 151,00 |
| 14.03.2024 | 40,70 | 40,90 | 40,20 | 40,70 | 0,00% | 25,00 |
| 13.03.2024 | 40,50 | 40,90 | 40,50 | 40,70 | 0,00% | - |
| 12.03.2024 | 41,10 | 41,30 | 40,50 | 40,70 | -0,97% | 41,00 |
| 11.03.2024 | 40,40 | 41,30 | 40,30 | 41,10 | 1,48% | 20,00 |
| 08.03.2024 | 39,90 | 40,70 | 39,70 | 40,50 | 1,25% | - |
| 07.03.2024 | 39,40 | 40,10 | 39,20 | 40,00 | 1,27% | 1,00 |
| 06.03.2024 | 39,90 | 40,00 | 39,30 | 39,50 | -1,00% | - |
| 05.03.2024 | 39,90 | 40,10 | 39,50 | 39,90 | -0,25% | 24,00 |
| 04.03.2024 | 40,30 | 40,50 | 40,00 | 40,00 | -0,99% | - |
| 01.03.2024 | 40,70 | 40,80 | 40,30 | 40,40 | -0,49% | 2,00 |
| 29.02.2024 | 40,60 | 40,90 | 40,30 | 40,60 | 0,25% | - |
| 28.02.2024 | 40,70 | 41,10 | 40,50 | 40,50 | -0,49% | 27,00 |
| 27.02.2024 | 40,90 | 41,30 | 40,70 | 40,70 | -0,97% | - |
| 26.02.2024 | 42,10 | 42,10 | 40,90 | 41,10 | -2,38% | - |
| 23.02.2024 | 41,30 | 42,10 | 41,20 | 42,10 | 1,94% | 65,00 |
| 22.02.2024 | 41,20 | 41,40 | 41,10 | 41,30 | 0,00% | - |
| 21.02.2024 | 40,80 | 41,30 | 40,70 | 41,30 | 1,47% | - |
| 20.02.2024 | 40,70 | 40,90 | 40,30 | 40,70 | -0,25% | - |
| 19.02.2024 | 40,80 | 40,90 | 40,80 | 40,80 | 0,00% | - |
| 16.02.2024 | 41,30 | 41,50 | 40,70 | 40,80 | -0,97% | 40,00 |
| 15.02.2024 | 41,30 | 41,60 | 41,10 | 41,20 | -0,24% | 7,00 |
| 14.02.2024 | 41,30 | 41,60 | 41,10 | 41,30 | 0,00% | - |
| 13.02.2024 | 42,40 | 42,40 | 41,30 | 41,30 | -2,59% | 40,00 |
| 12.02.2024 | 41,50 | 42,50 | 41,50 | 42,40 | 2,17% | - |
| 09.02.2024 | 41,20 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 08.02.2024 | 40,90 | 41,30 | 40,70 | 41,30 | 0,98% | 14,00 |
| 07.02.2024 | 41,30 | 41,50 | 40,50 | 40,90 | -0,97% | 40,00 |
| 06.02.2024 | 41,60 | 41,70 | 41,30 | 41,30 | -0,96% | - |
| 05.02.2024 | 41,90 | 42,10 | 41,10 | 41,70 | -0,48% | - |
| 02.02.2024 | 42,70 | 42,80 | 41,70 | 41,90 | -1,64% | 239,00 |
| 01.02.2024 | 42,60 | 43,10 | 41,70 | 42,60 | 0,24% | - |
| 31.01.2024 | 40,30 | 43,50 | 40,30 | 42,50 | 5,46% | 260,00 |
| 30.01.2024 | 40,20 | 40,50 | 39,70 | 40,30 | 0,50% | - |
| 29.01.2024 | 39,90 | 40,50 | 39,60 | 40,10 | -0,74% | 826,00 |
| 26.01.2024 | 40,50 | 40,90 | 40,30 | 40,40 | -0,25% | - |
| 25.01.2024 | 40,00 | 40,80 | 39,80 | 40,50 | 1,50% | 10,00 |
| 24.01.2024 | 40,40 | 40,50 | 39,70 | 39,90 | -1,48% | 50,00 |
| 23.01.2024 | 39,90 | 40,90 | 39,90 | 40,50 | 1,00% | - |
| 22.01.2024 | 39,60 | 40,10 | 39,50 | 40,10 | 1,52% | - |
| 19.01.2024 | 39,20 | 39,70 | 39,10 | 39,50 | 0,51% | 1,00 |
| 18.01.2024 | 39,30 | 39,50 | 38,90 | 39,30 | 0,00% | 85,00 |
| 17.01.2024 | 39,30 | 39,50 | 39,10 | 39,30 | -0,51% | - |
| 16.01.2024 | 39,50 | 39,80 | 39,30 | 39,50 | -0,25% | 152,00 |
| 15.01.2024 | 39,60 | 39,80 | 39,50 | 39,60 | -0,25% | 96,00 |
| 12.01.2024 | 39,80 | 40,30 | 39,50 | 39,70 | -0,50% | - |
| 11.01.2024 | 40,10 | 40,30 | 39,90 | 39,90 | -0,50% | 14,00 |
| 10.01.2024 | 40,60 | 40,70 | 40,10 | 40,10 | -1,47% | - |
| 09.01.2024 | 40,80 | 40,90 | 40,50 | 40,70 | -0,49% | - |
| 08.01.2024 | 40,80 | 40,90 | 40,70 | 40,90 | 0,00% | - |
| 05.01.2024 | 40,60 | 41,30 | 40,30 | 40,90 | 0,74% | - |
| 04.01.2024 | 40,30 | 40,70 | 40,10 | 40,60 | 0,50% | - |
| 03.01.2024 | 41,30 | 41,40 | 40,00 | 40,40 | -2,18% | 990,00 |
| 02.01.2024 | 41,00 | 41,90 | 41,00 | 41,30 | 0,00% | 1,00 |
| 29.12.2023 | 41,20 | 41,40 | 41,10 | 41,30 | 0,49% | 11,00 |
| 28.12.2023 | 41,30 | 41,40 | 41,00 | 41,10 | -0,48% | 67,00 |
| 27.12.2023 | 41,50 | 41,60 | 41,10 | 41,30 | 0,00% | 36,00 |
| 22.12.2023 | 41,10 | 41,50 | 40,90 | 41,30 | 0,00% | 40,00 |
| 21.12.2023 | 40,90 | 41,30 | 40,60 | 41,30 | 1,47% | 6,00 |
| 20.12.2023 | 41,00 | 41,20 | 40,70 | 40,70 | -0,49% | - |
| 19.12.2023 | 40,80 | 41,40 | 40,70 | 40,90 | 0,00% | - |
| 18.12.2023 | 40,60 | 40,90 | 40,30 | 40,90 | 0,99% | - |
| 15.12.2023 | 40,50 | 40,90 | 40,20 | 40,50 | 0,00% | 1,00 |
| 14.12.2023 | 40,00 | 40,70 | 39,80 | 40,50 | 1,00% | - |
| 13.12.2023 | 38,90 | 40,30 | 38,70 | 40,10 | 3,08% | - |
| 12.12.2023 | 39,30 | 39,30 | 38,50 | 38,90 | -1,02% | 70,00 |
| 11.12.2023 | 39,30 | 39,50 | 39,10 | 39,30 | 0,00% | - |
| 08.12.2023 | 39,70 | 39,90 | 39,30 | 39,30 | -1,01% | - |
| 07.12.2023 | 39,60 | 39,70 | 39,30 | 39,70 | 0,00% | - |