Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,72 | 37,72 | 37,53 | 37,55 | -1,68% | - |
| 25.02.2021 | 38,67 | 38,86 | 38,10 | 38,19 | -1,38% | - |
| 24.02.2021 | 38,65 | 39,19 | 38,39 | 38,73 | 0,53% | - |
| 23.02.2021 | 37,94 | 38,71 | 0,00 | 38,52 | 0,89% | - |
| 22.02.2021 | 38,41 | 38,61 | 38,07 | 38,18 | -1,19% | - |
| 19.02.2021 | 38,86 | 38,92 | 38,34 | 38,64 | 0,25% | - |
| 18.02.2021 | 38,25 | 38,80 | 38,12 | 38,55 | 0,53% | - |
| 17.02.2021 | 38,30 | 38,73 | 38,17 | 38,34 | -0,08% | - |
| 16.02.2021 | 38,40 | 38,63 | 38,14 | 38,37 | -1,01% | - |
| 12.02.2021 | 38,28 | 38,79 | 38,26 | 38,76 | 1,29% | - |
| 11.02.2021 | 38,30 | 38,52 | 38,12 | 38,27 | -1,00% | - |
| 10.02.2021 | 38,00 | 38,71 | 37,87 | 38,65 | 0,95% | - |
| 09.02.2021 | 38,51 | 38,55 | 38,13 | 38,29 | -0,27% | - |
| 08.02.2021 | 38,04 | 38,51 | 38,00 | 38,39 | 1,88% | - |
| 05.02.2021 | 37,12 | 37,81 | 37,12 | 37,68 | 2,16% | - |
| 04.02.2021 | 36,82 | 36,94 | 36,81 | 36,89 | -0,07% | - |
| 03.02.2021 | 37,16 | 37,25 | 36,73 | 36,91 | -1,03% | - |
| 02.02.2021 | 37,82 | 38,30 | 36,71 | 37,30 | -0,39% | - |
| 01.02.2021 | 37,46 | 37,46 | 37,44 | 37,44 | 2,55% | - |
| 29.01.2021 | 36,24 | 36,88 | 36,05 | 36,51 | 1,54% | - |
| 28.01.2021 | 36,44 | 37,09 | 0,00 | 35,96 | 0,21% | - |
| 27.01.2021 | 37,50 | 37,61 | 35,77 | 35,88 | -1,17% | - |
| 26.01.2021 | 36,13 | 36,69 | 35,83 | 36,31 | -1,08% | - |
| 25.01.2021 | 37,59 | 37,78 | 36,69 | 36,70 | -1,87% | - |
| 22.01.2021 | 36,74 | 37,64 | 36,66 | 37,40 | 1,33% | - |
| 21.01.2021 | 37,00 | 37,13 | 36,71 | 36,91 | 0,75% | - |
| 20.01.2021 | 36,44 | 36,82 | 36,22 | 36,64 | 1,38% | - |
| 19.01.2021 | 36,19 | 36,45 | 36,02 | 36,14 | 0,28% | - |
| 15.01.2021 | 36,39 | 36,53 | 0,00 | 36,04 | -0,63% | - |
| 14.01.2021 | 35,96 | 36,54 | 35,91 | 36,27 | -1,01% | - |
| 13.01.2021 | 36,42 | 36,82 | 36,35 | 36,64 | -1,56% | - |
| 12.01.2021 | 37,11 | 37,32 | 36,78 | 37,22 | 0,23% | - |
| 11.01.2021 | 37,23 | 37,32 | 36,90 | 37,13 | -0,24% | - |
| 08.01.2021 | 37,31 | 37,48 | 36,84 | 37,22 | -1,85% | - |
| 07.01.2021 | 37,87 | 37,99 | 37,38 | 37,92 | -0,98% | - |
| 06.01.2021 | 37,86 | 38,62 | 37,82 | 38,30 | 3,68% | - |
| 05.01.2021 | 36,92 | 37,17 | 36,65 | 36,94 | 0,79% | - |
| 04.01.2021 | 36,99 | 37,18 | 36,37 | 36,65 | -1,27% | - |
| 31.12.2020 | 36,94 | 37,16 | 36,68 | 37,12 | 0,23% | - |
| 30.12.2020 | 37,00 | 37,20 | 36,76 | 37,03 | 1,17% | - |
| 29.12.2020 | 36,57 | 36,88 | 36,52 | 36,60 | 0,00% | - |
| 28.12.2020 | 36,81 | 36,94 | 36,39 | 36,60 | -0,76% | - |
| 24.12.2020 | 36,67 | 36,95 | 36,58 | 36,88 | 0,99% | - |
| 23.12.2020 | 36,42 | 36,76 | 36,31 | 36,52 | 0,55% | - |
| 22.12.2020 | 36,63 | 36,67 | 36,12 | 36,32 | 0,01% | - |
| 21.12.2020 | 36,01 | 36,47 | 35,87 | 36,32 | -0,55% | - |
| 18.12.2020 | 36,62 | 37,00 | 36,36 | 36,52 | 0,30% | - |
| 17.12.2020 | 36,68 | 36,94 | 36,39 | 36,41 | 0,50% | - |
| 16.12.2020 | 36,33 | 37,34 | 36,23 | 36,23 | 1,17% | - |
| 15.12.2020 | 35,39 | 35,93 | 35,26 | 35,81 | 1,26% | - |
| 14.12.2020 | 35,91 | 36,07 | 35,34 | 35,36 | -0,31% | - |
| 11.12.2020 | 35,07 | 35,64 | 35,00 | 35,47 | 0,67% | - |
| 10.12.2020 | 35,56 | 35,56 | 35,18 | 35,24 | -0,54% | - |
| 09.12.2020 | 35,30 | 35,45 | 35,04 | 35,43 | 1,04% | - |
| 08.12.2020 | 35,06 | 35,19 | 33,88 | 35,06 | 0,21% | - |
| 07.12.2020 | 34,90 | 35,07 | 34,77 | 34,99 | 2,51% | - |
| 04.12.2020 | 34,80 | 34,94 | 31,63 | 34,13 | 0,53% | - |
| 03.12.2020 | 34,29 | 34,47 | 33,90 | 33,95 | 1,00% | - |
| 02.12.2020 | 34,09 | 34,60 | 33,62 | 33,62 | -2,31% | - |
| 01.12.2020 | 34,41 | 34,61 | 33,91 | 34,41 | 1,97% | - |
| 30.11.2020 | 33,82 | 35,61 | 33,13 | 33,75 | -1,23% | - |
| 27.11.2020 | 33,94 | 34,27 | 33,89 | 34,17 | 0,56% | - |
| 25.11.2020 | 34,27 | 34,47 | 33,93 | 33,98 | -1,88% | - |
| 24.11.2020 | 34,10 | 35,00 | 34,08 | 34,63 | 0,20% | - |
| 23.11.2020 | 34,59 | 34,89 | 34,51 | 34,56 | 0,33% | - |
| 20.11.2020 | 34,52 | 34,61 | 33,77 | 34,44 | -0,20% | - |
| 19.11.2020 | 35,07 | 35,09 | 34,41 | 34,51 | -1,62% | - |
| 18.11.2020 | 35,34 | 35,39 | 34,80 | 35,08 | -0,23% | - |
| 17.11.2020 | 35,05 | 35,16 | 35,05 | 35,16 | -1,12% | - |
| 16.11.2020 | 35,40 | 35,74 | 35,28 | 35,56 | 1,05% | - |
| 13.11.2020 | 35,27 | 35,35 | 34,89 | 35,19 | 0,66% | - |
| 12.11.2020 | 34,71 | 35,03 | 34,66 | 34,96 | -0,60% | - |
| 11.11.2020 | 35,00 | 35,72 | 34,64 | 35,17 | 0,73% | - |
| 10.11.2020 | 34,46 | 35,00 | 0,00 | 34,92 | 2,11% | - |
| 09.11.2020 | 35,72 | 35,77 | 34,13 | 34,20 | -4,97% | - |
| 06.11.2020 | 35,98 | 36,18 | 32,01 | 35,99 | 0,24% | - |
| 05.11.2020 | 35,80 | 36,12 | 35,62 | 35,90 | 1,43% | - |
| 04.11.2020 | 35,21 | 35,72 | 0,00 | 35,40 | 0,74% | - |
| 03.11.2020 | 35,08 | 35,27 | 34,90 | 35,14 | 1,01% | - |
| 02.11.2020 | 34,70 | 35,05 | 34,58 | 34,79 | 1,40% | - |
| 30.10.2020 | 34,68 | 35,11 | 0,00 | 34,31 | -2,04% | - |
| 29.10.2020 | 34,97 | 35,19 | 34,80 | 35,02 | 0,89% | - |
| 28.10.2020 | 35,09 | 35,20 | 34,51 | 34,71 | -1,75% | - |
| 27.10.2020 | 35,14 | 35,61 | 35,03 | 35,33 | 0,41% | - |
| 26.10.2020 | 34,94 | 35,39 | 34,65 | 35,19 | -1,57% | - |
| 23.10.2020 | 35,75 | 35,80 | 35,11 | 35,75 | 0,49% | - |
| 22.10.2020 | 0,00 | 35,93 | 0,00 | 35,57 | -2,19% | - |
| 21.10.2020 | 38,43 | 38,54 | 36,05 | 36,37 | -5,77% | - |
| 20.10.2020 | 38,63 | 39,07 | 38,39 | 38,59 | -0,03% | - |
| 19.10.2020 | 39,50 | 39,64 | 38,44 | 38,60 | -2,72% | - |
| 16.10.2020 | 39,59 | 39,99 | 39,55 | 39,68 | 0,54% | - |
| 15.10.2020 | 39,30 | 39,56 | 39,12 | 39,47 | 0,32% | - |
| 14.10.2020 | 39,38 | 39,79 | 39,18 | 39,34 | -0,67% | - |
| 13.10.2020 | 39,69 | 40,00 | 39,38 | 39,61 | 0,00% | - |
| 12.10.2020 | 38,72 | 40,47 | 38,72 | 39,61 | 2,60% | - |
| 09.10.2020 | 38,90 | 39,19 | 37,98 | 38,60 | -0,03% | - |
| 08.10.2020 | 38,30 | 38,78 | 38,01 | 38,61 | 1,57% | - |
| 07.10.2020 | 37,96 | 38,15 | 37,56 | 38,02 | 1,39% | - |
| 06.10.2020 | 37,80 | 38,00 | 37,38 | 37,50 | -0,24% | - |
| 05.10.2020 | 37,58 | 37,59 | 37,53 | 37,59 | 1,58% | - |