47,250$
2,16%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 46,58 | 47,53 | 46,42 | 47,21 | 2,08% | 574.220,00 |
| 21.08.2025 | 46,06 | 46,53 | 45,85 | 46,25 | -0,15% | 932.610,00 |
| 20.08.2025 | 45,68 | 46,34 | 45,54 | 46,32 | 1,56% | 1.208.293,00 |
| 19.08.2025 | 45,78 | 46,35 | 45,55 | 45,61 | -0,31% | 1.051.756,00 |
| 18.08.2025 | 46,51 | 46,64 | 45,74 | 45,75 | -1,57% | 810.092,00 |
| 15.08.2025 | 46,95 | 47,07 | 46,32 | 46,48 | -1,11% | 1.246.406,00 |
| 14.08.2025 | 47,20 | 47,22 | 46,43 | 47,00 | -1,20% | 1.121.343,00 |
| 13.08.2025 | 46,27 | 47,66 | 46,11 | 47,57 | 2,43% | 694.148,00 |
| 12.08.2025 | 46,33 | 46,74 | 46,15 | 46,44 | 0,37% | 825.511,00 |
| 11.08.2025 | 46,52 | 46,61 | 45,77 | 46,27 | -0,22% | 1.144.523,00 |
| 08.08.2025 | 46,90 | 46,98 | 46,36 | 46,37 | -0,54% | 763.072,00 |
| 07.08.2025 | 46,58 | 47,04 | 46,36 | 46,62 | 0,50% | 942.219,00 |
| 06.08.2025 | 46,52 | 46,83 | 46,15 | 46,39 | -0,13% | 1.056.228,00 |
| 05.08.2025 | 46,27 | 46,99 | 45,85 | 46,45 | 1,40% | 1.211.409,00 |
| 04.08.2025 | 45,95 | 45,96 | 45,39 | 45,81 | 0,28% | 1.213.952,00 |
| 01.08.2025 | 46,55 | 46,74 | 45,26 | 45,68 | -1,83% | 2.611.167,00 |
| 31.07.2025 | 47,03 | 47,22 | 45,23 | 46,53 | -1,63% | 3.802.581,00 |
| 30.07.2025 | 50,64 | 51,79 | 46,08 | 47,30 | -15,23% | 5.925.565,00 |
| 29.07.2025 | 55,55 | 55,92 | 55,30 | 55,80 | 0,59% | 919.151,00 |
| 28.07.2025 | 55,28 | 55,67 | 55,09 | 55,47 | -0,45% | 665.125,00 |
| 25.07.2025 | 55,36 | 55,74 | 55,06 | 55,72 | 0,63% | 579.197,00 |
| 24.07.2025 | 55,75 | 56,27 | 55,33 | 55,37 | -1,14% | 481.249,00 |
| 23.07.2025 | 56,32 | 56,85 | 56,00 | 56,01 | -0,02% | 616.140,00 |
| 22.07.2025 | 55,02 | 56,11 | 55,02 | 56,02 | 1,93% | 766.117,00 |
| 21.07.2025 | 55,30 | 55,47 | 54,89 | 54,96 | -0,43% | 521.781,00 |
| 18.07.2025 | 55,55 | 55,67 | 54,95 | 55,20 | -0,25% | 687.553,00 |
| 17.07.2025 | 54,95 | 55,45 | 54,64 | 55,34 | 1,04% | 631.061,00 |
| 16.07.2025 | 54,17 | 54,99 | 53,94 | 54,77 | 1,33% | 773.359,00 |
| 15.07.2025 | 55,21 | 55,30 | 53,86 | 54,05 | -1,53% | 655.549,00 |
| 14.07.2025 | 54,84 | 55,02 | 54,47 | 54,89 | -0,18% | 376.211,00 |
| 11.07.2025 | 55,34 | 55,36 | 54,70 | 54,99 | -0,61% | 371.692,00 |
| 10.07.2025 | 55,69 | 55,97 | 55,23 | 55,33 | -0,29% | 916.734,00 |
| 09.07.2025 | 55,59 | 56,17 | 54,47 | 55,49 | -1,93% | 971.723,00 |
| 08.07.2025 | 56,54 | 57,01 | 56,34 | 56,58 | 0,14% | 494.402,00 |
| 07.07.2025 | 56,38 | 56,95 | 56,31 | 56,50 | -0,30% | 359.450,00 |
| 03.07.2025 | 56,76 | 57,04 | 56,50 | 56,67 | -0,16% | 338.154,00 |
| 02.07.2025 | 55,84 | 56,80 | 55,55 | 56,76 | 1,65% | 516.831,00 |
| 01.07.2025 | 54,39 | 56,24 | 54,27 | 55,84 | 3,06% | 694.425,00 |
| 30.06.2025 | 54,44 | 54,57 | 53,99 | 54,18 | -0,40% | 536.844,00 |
| 27.06.2025 | 55,00 | 55,03 | 54,15 | 54,40 | -0,77% | 1.205.687,00 |
| 26.06.2025 | 54,63 | 55,27 | 54,63 | 54,82 | 0,48% | 385.473,00 |
| 25.06.2025 | 54,54 | 54,60 | 54,01 | 54,56 | -0,18% | 1.391.496,00 |
| 24.06.2025 | 54,82 | 55,11 | 54,25 | 54,66 | -0,07% | 584.662,00 |
| 23.06.2025 | 53,95 | 54,72 | 53,61 | 54,70 | 1,41% | 323.351,00 |
| 20.06.2025 | 53,85 | 54,16 | 53,51 | 53,94 | 0,45% | 662.173,00 |
| 18.06.2025 | 53,59 | 54,11 | 53,46 | 53,70 | -0,02% | 525.622,00 |
| 17.06.2025 | 54,16 | 54,16 | 53,56 | 53,71 | -1,58% | 753.970,00 |
| 16.06.2025 | 54,26 | 54,88 | 54,25 | 54,57 | 0,78% | 627.016,00 |
| 13.06.2025 | 54,64 | 54,90 | 54,11 | 54,15 | -1,81% | 559.980,00 |
| 12.06.2025 | 54,05 | 55,17 | 53,97 | 55,15 | 1,17% | 494.483,00 |
| 11.06.2025 | 55,17 | 55,17 | 54,43 | 54,51 | -0,71% | 642.438,00 |
| 10.06.2025 | 54,65 | 55,15 | 54,39 | 54,90 | 0,99% | 526.013,00 |
| 09.06.2025 | 54,36 | 54,71 | 54,14 | 54,36 | 0,31% | 415.483,00 |
| 06.06.2025 | 54,02 | 54,23 | 53,82 | 54,19 | 1,20% | 380.953,00 |
| 05.06.2025 | 53,60 | 53,79 | 52,93 | 53,55 | 0,15% | 625.596,00 |
| 04.06.2025 | 54,09 | 54,67 | 53,45 | 53,47 | -1,84% | 412.637,00 |
| 03.06.2025 | 53,96 | 54,57 | 53,75 | 54,47 | 1,02% | 282.889,00 |
| 02.06.2025 | 54,71 | 54,71 | 53,39 | 53,92 | -2,09% | 485.277,00 |
| 30.05.2025 | 54,99 | 55,27 | 54,56 | 55,07 | -0,02% | 508.290,00 |
| 29.05.2025 | 54,86 | 55,13 | 54,57 | 55,08 | 0,51% | 515.639,00 |
| 28.05.2025 | 55,73 | 55,81 | 54,70 | 54,80 | -1,63% | 403.028,00 |
| 27.05.2025 | 54,89 | 55,83 | 54,70 | 55,71 | 2,31% | 549.491,00 |
| 23.05.2025 | 54,85 | 54,85 | 54,28 | 54,45 | -0,84% | 392.417,00 |
| 22.05.2025 | 54,99 | 55,15 | 54,16 | 54,91 | -0,29% | 566.503,00 |
| 21.05.2025 | 55,15 | 55,79 | 54,85 | 55,07 | -1,92% | 499.572,00 |
| 20.05.2025 | 55,94 | 56,23 | 55,87 | 56,15 | 0,07% | 618.251,00 |
| 19.05.2025 | 55,23 | 56,11 | 55,01 | 56,11 | 1,19% | 609.291,00 |
| 16.05.2025 | 54,98 | 55,46 | 54,79 | 55,45 | 1,04% | 581.710,00 |
| 15.05.2025 | 54,26 | 54,98 | 54,16 | 54,88 | 0,92% | 439.985,00 |
| 14.05.2025 | 53,97 | 54,55 | 53,94 | 54,38 | 0,13% | 610.140,00 |
| 13.05.2025 | 54,47 | 54,81 | 54,03 | 54,31 | -0,48% | 455.236,00 |
| 12.05.2025 | 54,76 | 55,45 | 54,27 | 54,57 | 1,68% | 730.743,00 |
| 09.05.2025 | 53,90 | 53,97 | 53,43 | 53,67 | -0,26% | 664.753,00 |
| 08.05.2025 | 54,36 | 54,39 | 53,53 | 53,81 | -0,04% | 829.013,00 |
| 07.05.2025 | 54,53 | 54,77 | 53,75 | 53,83 | -0,59% | 713.609,00 |
| 06.05.2025 | 54,25 | 54,51 | 53,98 | 54,15 | -0,70% | 686.848,00 |
| 05.05.2025 | 54,76 | 55,22 | 54,47 | 54,53 | -0,58% | 636.832,00 |
| 02.05.2025 | 53,34 | 55,00 | 53,06 | 54,85 | 4,06% | 944.730,00 |
| 01.05.2025 | 53,03 | 53,03 | 51,65 | 52,71 | 2,05% | 920.111,00 |
| 30.04.2025 | 50,00 | 52,58 | 50,00 | 51,65 | -1,53% | 1.555.514,00 |
| 29.04.2025 | 52,18 | 52,72 | 51,80 | 52,45 | 1,39% | 1.275.984,00 |
| 28.04.2025 | 51,40 | 51,83 | 51,14 | 51,73 | 0,56% | 702.136,00 |
| 25.04.2025 | 51,24 | 51,56 | 50,77 | 51,44 | -0,48% | 696.804,00 |
| 24.04.2025 | 50,72 | 51,90 | 50,40 | 51,69 | 1,75% | 626.191,00 |
| 23.04.2025 | 51,44 | 52,16 | 50,59 | 50,80 | -0,22% | 650.361,00 |
| 22.04.2025 | 49,70 | 51,10 | 49,48 | 50,91 | 4,28% | 1.194.226,00 |
| 21.04.2025 | 49,25 | 49,41 | 48,40 | 48,82 | -0,99% | 640.576,00 |
| 17.04.2025 | 49,21 | 49,75 | 49,15 | 49,31 | 0,63% | 647.798,00 |
| 16.04.2025 | 49,01 | 49,46 | 48,52 | 49,00 | -0,02% | 632.117,00 |
| 15.04.2025 | 49,32 | 49,72 | 48,81 | 49,01 | -1,07% | 631.139,00 |
| 14.04.2025 | 49,53 | 49,76 | 49,14 | 49,54 | 1,23% | 565.015,00 |
| 11.04.2025 | 47,44 | 49,02 | 47,16 | 48,94 | 2,77% | 731.164,00 |
| 10.04.2025 | 47,93 | 48,38 | 46,71 | 47,62 | -2,18% | 687.322,00 |
| 09.04.2025 | 44,78 | 49,00 | 44,37 | 48,68 | 7,04% | 927.892,00 |
| 08.04.2025 | 47,32 | 48,09 | 44,85 | 45,48 | -1,13% | 1.490.291,00 |
| 07.04.2025 | 46,32 | 48,09 | 45,04 | 46,00 | -3,81% | 1.902.561,00 |
| 04.04.2025 | 48,12 | 48,56 | 46,82 | 47,82 | -3,57% | 1.099.679,00 |
| 03.04.2025 | 49,89 | 50,29 | 49,12 | 49,59 | -3,91% | 715.903,00 |
| 02.04.2025 | 50,99 | 51,63 | 50,80 | 51,61 | 0,60% | 468.059,00 |
| 01.04.2025 | 51,22 | 51,48 | 50,72 | 51,30 | 0,35% | 583.328,00 |