45,820$
-2,07%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 46,47 | 46,47 | 45,55 | 45,86 | -1,99% | 52,00 |
| 04.03.2026 | 47,39 | 47,39 | 46,19 | 46,79 | -1,49% | 853.562,00 |
| 03.03.2026 | 47,46 | 47,59 | 46,47 | 47,50 | -2,12% | 584.055,00 |
| 02.03.2026 | 47,78 | 48,68 | 47,31 | 48,53 | 1,00% | 1.234.936,00 |
| 27.02.2026 | 47,23 | 48,13 | 47,01 | 48,05 | 1,20% | 753.303,00 |
| 26.02.2026 | 47,94 | 48,02 | 47,00 | 47,48 | -0,81% | 809.024,00 |
| 25.02.2026 | 48,74 | 48,74 | 47,16 | 47,87 | -1,18% | 658.979,00 |
| 24.02.2026 | 48,44 | 48,98 | 48,26 | 48,44 | 0,23% | 1.061.235,00 |
| 23.02.2026 | 47,92 | 48,41 | 47,52 | 48,33 | -0,19% | 635.861,00 |
| 20.02.2026 | 48,00 | 48,45 | 47,68 | 48,42 | 0,94% | 1.071.538,00 |
| 19.02.2026 | 48,11 | 48,48 | 47,47 | 47,97 | -0,54% | 930.387,00 |
| 18.02.2026 | 48,33 | 48,54 | 47,98 | 48,23 | -0,02% | 1.288.356,00 |
| 17.02.2026 | 48,86 | 49,09 | 48,20 | 48,24 | -0,84% | 1.207.700,00 |
| 13.02.2026 | 48,51 | 49,41 | 48,51 | 48,65 | 0,02% | 1.270.040,00 |
| 12.02.2026 | 48,50 | 49,38 | 48,50 | 48,64 | 0,33% | 1.126.654,00 |
| 11.02.2026 | 48,85 | 49,28 | 48,25 | 48,48 | -0,62% | 1.299.920,00 |
| 10.02.2026 | 48,85 | 49,34 | 48,62 | 48,78 | 0,21% | 1.476.094,00 |
| 09.02.2026 | 48,72 | 48,95 | 48,14 | 48,68 | -0,43% | 991.128,00 |
| 06.02.2026 | 49,16 | 49,55 | 48,85 | 48,89 | 0,04% | 1.658.691,00 |
| 05.02.2026 | 48,00 | 49,18 | 47,80 | 48,87 | 1,88% | 1.911.326,00 |
| 04.02.2026 | 45,39 | 47,99 | 44,96 | 47,97 | 9,62% | 2.346.259,00 |
| 03.02.2026 | 43,31 | 44,34 | 43,21 | 43,76 | 1,32% | 1.165.439,00 |
| 02.02.2026 | 42,96 | 43,68 | 42,95 | 43,19 | 0,09% | 883.904,00 |
| 30.01.2026 | 42,50 | 43,31 | 42,18 | 43,15 | 1,03% | 1.376.763,00 |
| 29.01.2026 | 42,86 | 42,99 | 41,98 | 42,71 | 0,78% | 867.014,00 |
| 28.01.2026 | 42,62 | 43,04 | 42,17 | 42,38 | -0,63% | 754.324,00 |
| 27.01.2026 | 42,99 | 43,28 | 42,35 | 42,65 | -1,39% | 690.843,00 |
| 26.01.2026 | 43,29 | 43,75 | 43,15 | 43,25 | -0,28% | 771.538,00 |
| 23.01.2026 | 43,14 | 43,43 | 42,87 | 43,37 | 0,49% | 693.582,00 |
| 22.01.2026 | 42,81 | 43,26 | 42,58 | 43,16 | 0,91% | 783.262,00 |
| 21.01.2026 | 42,32 | 42,87 | 41,79 | 42,77 | 1,71% | 754.061,00 |
| 20.01.2026 | 42,35 | 42,64 | 41,97 | 42,05 | -1,89% | 631.535,00 |
| 16.01.2026 | 42,67 | 42,93 | 42,41 | 42,86 | 0,26% | 538.522,00 |
| 15.01.2026 | 42,21 | 42,84 | 41,77 | 42,75 | -0,28% | 794.026,00 |
| 14.01.2026 | 42,49 | 43,09 | 42,47 | 42,87 | 0,94% | 723.565,00 |
| 13.01.2026 | 43,12 | 43,36 | 42,36 | 42,47 | -1,32% | 841.066,00 |
| 12.01.2026 | 43,72 | 43,72 | 42,40 | 43,04 | 0,73% | 931.911,00 |
| 09.01.2026 | 41,95 | 42,80 | 41,71 | 42,73 | 1,54% | 816.040,00 |
| 08.01.2026 | 40,46 | 42,13 | 40,45 | 42,08 | 3,31% | 1.170.621,00 |
| 07.01.2026 | 42,10 | 42,55 | 40,43 | 40,73 | -2,84% | 1.160.531,00 |
| 06.01.2026 | 41,37 | 42,00 | 41,33 | 41,92 | 0,91% | 1.001.804,00 |
| 05.01.2026 | 41,08 | 41,95 | 40,83 | 41,54 | 0,70% | 944.317,00 |