44,500$
0,02%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 46,93 | 47,62 | 46,81 | 47,37 | 0,55% | 383.104,00 |
15.05.2024 | 47,68 | 47,68 | 47,07 | 47,11 | -0,95% | 514.843,00 |
14.05.2024 | 47,73 | 47,83 | 47,25 | 47,56 | 0,34% | 408.465,00 |
13.05.2024 | 47,95 | 48,18 | 47,38 | 47,40 | -0,92% | 516.980,00 |
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% | 490.929,00 |
07.05.2024 | 46,64 | 47,31 | 46,53 | 47,14 | 1,07% | 559.850,00 |
06.05.2024 | 46,76 | 46,96 | 46,50 | 46,64 | 0,78% | 471.436,00 |
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% | 1.360.341,00 |
30.04.2024 | 46,94 | 47,06 | 46,54 | 46,66 | -1,33% | 819.867,00 |
29.04.2024 | 47,19 | 47,63 | 47,01 | 47,29 | 0,70% | 551.842,00 |
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% | 383.679,00 |
22.04.2024 | 47,38 | 47,78 | 46,84 | 47,04 | -0,76% | 783.395,00 |
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% | 336.186,00 |
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% | 493.908,00 |
15.04.2024 | 47,87 | 48,10 | 46,92 | 47,25 | -0,46% | 452.879,00 |
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% | 623.617,00 |
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% | 961.466,00 |
08.04.2024 | 48,37 | 48,51 | 48,05 | 48,27 | 0,37% | 613.560,00 |
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% | 725.315,00 |
03.04.2024 | 48,15 | 48,62 | 47,83 | 47,96 | -0,66% | 726.169,00 |
02.04.2024 | 48,64 | 48,84 | 47,98 | 48,28 | -0,80% | 713.524,00 |
01.04.2024 | 48,51 | 48,78 | 47,99 | 48,67 | 0,23% | 1.007.028,00 |
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% | 961.279,00 |
26.03.2024 | 45,57 | 45,81 | 45,37 | 45,73 | 0,55% | 404.956,00 |
25.03.2024 | 45,25 | 45,85 | 45,24 | 45,48 | 0,62% | 372.752,00 |
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% | 599.858,00 |
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% | 366.864,00 |
18.03.2024 | 44,52 | 44,86 | 43,95 | 43,98 | -1,21% | 434.520,00 |
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% | 434.921,00 |
13.03.2024 | 44,45 | 44,83 | 44,37 | 44,51 | -0,02% | 365.478,00 |
12.03.2024 | 44,95 | 44,98 | 44,21 | 44,52 | -0,96% | 508.938,00 |
11.03.2024 | 44,09 | 45,05 | 44,06 | 44,95 | 1,54% | 481.058,00 |
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% | 892.670,00 |
06.03.2024 | 43,48 | 43,58 | 42,90 | 43,04 | -0,58% | 946.389,00 |
05.03.2024 | 43,14 | 43,61 | 42,96 | 43,29 | -0,18% | 801.465,00 |
04.03.2024 | 43,92 | 44,02 | 43,35 | 43,37 | -0,80% | 707.965,00 |
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% | 677.758,00 |
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% | 357.656,00 |
26.02.2024 | 45,42 | 45,63 | 44,36 | 44,47 | -2,48% | 474.429,00 |
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% | 676.000,00 |
21.02.2024 | 44,02 | 44,60 | 44,02 | 44,52 | 1,00% | 478.197,00 |
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% | 764.290,00 |
12.02.2024 | 45,00 | 45,77 | 45,00 | 45,64 | 1,78% | 342.535,00 |
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% | 581.462,00 |
06.02.2024 | 44,62 | 44,74 | 44,20 | 44,39 | -0,72% | 655.174,00 |
05.02.2024 | 44,72 | 45,04 | 44,20 | 44,71 | -1,19% | 667.403,00 |
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% | 994.240,00 |
31.01.2024 | 47,12 | 47,50 | 45,47 | 45,94 | 5,27% | 1.569.758,00 |
30.01.2024 | 43,51 | 43,91 | 43,09 | 43,64 | 0,23% | 568.813,00 |
29.01.2024 | 43,66 | 43,66 | 43,06 | 43,54 | -0,59% | 623.358,00 |
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% | 505.029,00 |
23.01.2024 | 43,93 | 44,25 | 43,65 | 43,87 | 0,76% | 664.431,00 |
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% | 360.888,00 |
17.01.2024 | 42,50 | 42,87 | 42,43 | 42,85 | -0,05% | 373.970,00 |
16.01.2024 | 43,20 | 43,20 | 42,75 | 42,87 | -1,29% | 294.516,00 |
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% | 495.843,00 |
10.01.2024 | 44,11 | 44,31 | 43,91 | 43,95 | -0,97% | 276.987,00 |
09.01.2024 | 44,53 | 44,60 | 44,23 | 44,38 | -0,94% | 267.119,00 |
08.01.2024 | 44,57 | 45,03 | 44,53 | 44,80 | -0,02% | 331.062,00 |
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% | 444.567,00 |
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% | 386.700,00 |
26.12.2023 | 45,47 | 46,18 | 45,40 | 45,80 | 0,75% | 326.085,00 |
22.12.2023 | 45,40 | 45,81 | 45,07 | 45,46 | 0,38% | 377.136,00 |