48,600€
-0,82%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 48,80 | 49,30 | 48,40 | 48,60 | -0,82% | - |
| 04.11.2024 | 48,40 | 49,20 | 48,10 | 49,00 | 1,24% | - |
| 01.11.2024 | 47,60 | 48,60 | 47,40 | 48,40 | 1,89% | 100,00 |
| 31.10.2024 | 48,30 | 48,40 | 47,40 | 47,50 | -1,66% | - |
| 30.10.2024 | 47,00 | 48,60 | 46,20 | 48,30 | 2,77% | - |
| 29.10.2024 | 47,30 | 47,40 | 46,80 | 47,00 | -0,63% | - |
| 28.10.2024 | 47,20 | 48,00 | 47,10 | 47,30 | 0,21% | - |
| 25.10.2024 | 47,00 | 47,50 | 47,00 | 47,20 | 0,43% | - |
| 24.10.2024 | 47,20 | 47,60 | 47,00 | 47,00 | -0,42% | - |
| 23.10.2024 | 47,30 | 47,70 | 47,00 | 47,20 | -0,42% | - |
| 22.10.2024 | 47,60 | 47,60 | 47,00 | 47,40 | -0,42% | - |
| 21.10.2024 | 48,20 | 48,60 | 47,50 | 47,60 | -1,24% | - |
| 18.10.2024 | 47,80 | 48,30 | 47,50 | 48,20 | 0,84% | - |
| 17.10.2024 | 47,50 | 48,20 | 47,40 | 47,80 | 0,42% | - |
| 16.10.2024 | 47,20 | 47,90 | 47,20 | 47,60 | 0,85% | - |
| 15.10.2024 | 47,60 | 47,80 | 47,00 | 47,20 | -0,84% | - |
| 14.10.2024 | 47,10 | 47,70 | 43,90 | 47,60 | 0,85% | - |
| 11.10.2024 | 46,50 | 47,40 | 46,40 | 47,20 | 1,51% | - |
| 10.10.2024 | 46,60 | 46,70 | 46,00 | 46,50 | 0,00% | - |
| 09.10.2024 | 46,10 | 46,80 | 46,00 | 46,50 | 0,65% | - |
| 08.10.2024 | 46,40 | 46,70 | 46,10 | 46,20 | -0,65% | - |
| 07.10.2024 | 46,90 | 47,10 | 46,10 | 46,50 | -1,06% | - |
| 04.10.2024 | 46,00 | 47,00 | 46,00 | 47,00 | 2,17% | - |
| 03.10.2024 | 46,70 | 46,90 | 45,80 | 46,00 | -1,50% | - |
| 02.10.2024 | 47,00 | 47,30 | 46,30 | 46,70 | -0,64% | - |
| 01.10.2024 | 47,20 | 47,40 | 46,90 | 47,00 | -0,42% | - |
| 30.09.2024 | 46,20 | 47,20 | 45,70 | 47,20 | 2,16% | - |
| 27.09.2024 | 46,40 | 47,30 | 46,00 | 46,20 | -0,43% | - |
| 26.09.2024 | 45,70 | 46,50 | 45,60 | 46,40 | 1,53% | - |
| 25.09.2024 | 45,80 | 46,10 | 45,50 | 45,70 | -0,44% | - |
| 24.09.2024 | 46,20 | 46,50 | 45,70 | 45,90 | -0,65% | - |
| 23.09.2024 | 46,00 | 46,40 | 45,90 | 46,20 | 0,43% | - |
| 20.09.2024 | 46,60 | 46,70 | 45,50 | 46,00 | -1,29% | - |
| 19.09.2024 | 46,30 | 46,90 | 46,20 | 46,60 | 0,65% | - |
| 18.09.2024 | 46,20 | 46,70 | 45,90 | 46,30 | 0,22% | - |
| 17.09.2024 | 46,00 | 46,50 | 45,90 | 46,20 | 0,43% | - |
| 16.09.2024 | 45,60 | 46,10 | 45,40 | 46,00 | 0,88% | - |
| 13.09.2024 | 45,10 | 46,10 | 45,10 | 45,60 | 0,88% | - |
| 12.09.2024 | 45,10 | 45,50 | 45,00 | 45,20 | 0,44% | - |
| 11.09.2024 | 45,30 | 45,40 | 44,30 | 45,00 | -0,66% | - |
| 10.09.2024 | 45,30 | 45,70 | 45,10 | 45,30 | 0,00% | - |
| 09.09.2024 | 45,50 | 46,00 | 45,30 | 45,30 | -0,22% | - |
| 06.09.2024 | 45,30 | 46,00 | 45,00 | 45,40 | 0,22% | - |
| 05.09.2024 | 46,00 | 46,10 | 45,10 | 45,30 | -1,52% | - |
| 04.09.2024 | 46,40 | 46,50 | 45,90 | 46,00 | -0,65% | - |
| 03.09.2024 | 47,30 | 47,30 | 46,10 | 46,30 | -2,11% | - |
| 02.09.2024 | 47,20 | 47,40 | 47,10 | 47,30 | -0,21% | - |
| 30.08.2024 | 46,80 | 47,40 | 46,70 | 47,40 | 1,28% | - |
| 29.08.2024 | 46,10 | 46,80 | 46,00 | 46,80 | 1,52% | - |
| 28.08.2024 | 45,50 | 46,10 | 45,50 | 46,10 | 1,54% | - |
| 27.08.2024 | 46,00 | 46,10 | 45,30 | 45,40 | -1,52% | - |
| 26.08.2024 | 45,80 | 46,70 | 45,80 | 46,10 | 0,66% | - |
| 23.08.2024 | 45,80 | 46,10 | 45,60 | 45,80 | 0,00% | - |
| 22.08.2024 | 45,40 | 45,80 | 45,10 | 45,80 | 0,88% | - |
| 21.08.2024 | 45,10 | 45,40 | 44,90 | 45,40 | 0,67% | - |
| 20.08.2024 | 45,10 | 45,30 | 44,90 | 45,10 | 0,00% | - |
| 19.08.2024 | 45,50 | 45,80 | 45,00 | 45,10 | -0,66% | - |
| 16.08.2024 | 45,20 | 45,70 | 44,70 | 45,40 | 0,44% | - |
| 15.08.2024 | 44,50 | 45,50 | 44,50 | 45,20 | 1,57% | - |
| 14.08.2024 | 44,70 | 44,90 | 44,30 | 44,50 | -0,45% | - |
| 13.08.2024 | 44,30 | 44,90 | 44,20 | 44,70 | 0,90% | - |
| 12.08.2024 | 44,90 | 45,00 | 43,90 | 44,30 | -0,89% | - |
| 09.08.2024 | 45,00 | 45,10 | 44,40 | 44,70 | -0,67% | - |
| 08.08.2024 | 44,60 | 45,40 | 44,30 | 45,00 | 1,12% | - |
| 07.08.2024 | 44,90 | 45,70 | 44,50 | 44,50 | -0,89% | - |
| 06.08.2024 | 44,20 | 45,50 | 44,00 | 44,90 | 1,58% | - |
| 05.08.2024 | 47,00 | 47,00 | 44,10 | 44,20 | -5,96% | - |
| 02.08.2024 | 48,80 | 48,80 | 46,60 | 47,00 | -4,08% | - |
| 01.08.2024 | 47,60 | 49,10 | 47,10 | 49,00 | 2,94% | - |
| 31.07.2024 | 45,00 | 48,20 | 44,70 | 47,60 | 5,31% | - |
| 30.07.2024 | 44,10 | 45,20 | 44,10 | 45,20 | 2,26% | - |
| 29.07.2024 | 44,10 | 44,50 | 43,90 | 44,20 | 0,23% | - |
| 26.07.2024 | 43,30 | 44,40 | 43,20 | 44,10 | 1,85% | - |
| 25.07.2024 | 42,80 | 43,30 | 42,60 | 43,30 | 1,41% | - |
| 24.07.2024 | 42,30 | 43,20 | 42,10 | 42,70 | 0,95% | - |
| 23.07.2024 | 41,90 | 42,50 | 41,70 | 42,30 | 0,95% | - |
| 22.07.2024 | 41,70 | 41,90 | 41,30 | 41,90 | 0,48% | - |
| 19.07.2024 | 42,30 | 42,30 | 41,50 | 41,70 | -0,95% | - |
| 18.07.2024 | 41,90 | 42,50 | 41,70 | 42,10 | 0,48% | - |
| 17.07.2024 | 41,90 | 42,40 | 41,50 | 41,90 | 0,00% | - |
| 16.07.2024 | 41,10 | 42,10 | 41,00 | 41,90 | 1,95% | - |
| 15.07.2024 | 40,50 | 41,30 | 40,50 | 41,10 | 0,98% | - |
| 12.07.2024 | 39,90 | 40,70 | 39,90 | 40,70 | 1,75% | - |
| 11.07.2024 | 39,30 | 40,30 | 39,00 | 40,00 | 1,78% | - |
| 10.07.2024 | 39,10 | 39,70 | 39,00 | 39,30 | 0,26% | - |
| 09.07.2024 | 39,50 | 39,60 | 38,70 | 39,20 | -0,76% | - |
| 08.07.2024 | 38,10 | 39,50 | 38,10 | 39,50 | 3,13% | 150,00 |
| 05.07.2024 | 38,70 | 38,70 | 37,90 | 38,30 | -1,03% | - |
| 04.07.2024 | 38,80 | 38,90 | 38,60 | 38,70 | -0,51% | - |
| 03.07.2024 | 38,90 | 39,00 | 38,50 | 38,90 | 0,00% | - |
| 02.07.2024 | 39,00 | 39,10 | 38,70 | 38,90 | -0,26% | - |
| 01.07.2024 | 39,50 | 39,70 | 38,90 | 39,00 | -1,27% | - |
| 28.06.2024 | 40,10 | 40,50 | 39,30 | 39,50 | -1,50% | - |
| 27.06.2024 | 40,70 | 40,80 | 39,70 | 40,10 | -1,47% | - |
| 26.06.2024 | 40,90 | 41,10 | 40,50 | 40,70 | -0,49% | - |
| 25.06.2024 | 41,30 | 41,50 | 40,70 | 40,90 | -0,97% | - |
| 24.06.2024 | 41,50 | 41,70 | 41,10 | 41,30 | 0,00% | - |
| 21.06.2024 | 41,30 | 41,70 | 41,10 | 41,30 | 0,00% | - |
| 20.06.2024 | 40,90 | 41,50 | 40,80 | 41,30 | 0,98% | - |
| 19.06.2024 | 40,90 | 41,00 | 40,80 | 40,90 | 0,00% | - |