41,650$
-0,53%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 42,10 | 42,96 | 41,63 | 41,65 | -0,53% | 1.192.632,00 |
| 17.06.2026 | 41,63 | 42,72 | 41,50 | 41,87 | 0,50% | 857.534,00 |
| 16.06.2026 | 41,07 | 41,91 | 41,07 | 41,66 | 2,26% | 679.381,00 |
| 15.06.2026 | 41,43 | 42,18 | 40,72 | 40,74 | -0,42% | 1.170.453,00 |
| 12.06.2026 | 40,63 | 41,17 | 40,37 | 40,91 | 1,72% | 545.359,00 |
| 11.06.2026 | 39,57 | 40,51 | 39,17 | 40,22 | 2,18% | 986.798,00 |
| 10.06.2026 | 38,61 | 39,95 | 38,45 | 39,36 | 1,71% | 1.263.843,00 |
| 09.06.2026 | 37,10 | 39,02 | 37,00 | 38,70 | 5,56% | 1.359.937,00 |
| 08.06.2026 | 36,33 | 36,79 | 36,08 | 36,66 | 0,08% | 1.063.202,00 |
| 05.06.2026 | 36,29 | 36,77 | 36,19 | 36,63 | 0,96% | 834.546,00 |
| 04.06.2026 | 36,88 | 37,01 | 35,68 | 36,28 | 0,11% | 934.150,00 |
| 03.06.2026 | 36,50 | 37,10 | 36,23 | 36,24 | -1,60% | 618.503,00 |
| 02.06.2026 | 36,58 | 37,09 | 36,51 | 36,83 | 0,90% | 843.222,00 |
| 01.06.2026 | 37,00 | 37,01 | 36,20 | 36,50 | -2,82% | 964.815,00 |
| 29.05.2026 | 37,72 | 38,00 | 37,47 | 37,56 | -1,16% | 1.150.071,00 |
| 28.05.2026 | 37,33 | 38,10 | 37,24 | 38,00 | 0,03% | 688.037,00 |
| 27.05.2026 | 38,46 | 38,94 | 37,88 | 37,99 | -0,03% | 887.970,00 |
| 26.05.2026 | 38,12 | 38,63 | 37,71 | 38,00 | 0,24% | 696.818,00 |
| 22.05.2026 | 38,04 | 38,19 | 37,27 | 37,91 | -0,21% | 797.292,00 |
| 21.05.2026 | 37,63 | 38,34 | 36,50 | 37,99 | -0,26% | 696.913,00 |
| 20.05.2026 | 37,05 | 38,30 | 36,62 | 38,09 | 2,70% | 901.399,00 |
| 19.05.2026 | 37,26 | 37,63 | 36,57 | 37,09 | -1,07% | 738.634,00 |
| 18.05.2026 | 36,80 | 37,84 | 36,80 | 37,49 | 2,35% | 893.725,00 |
| 15.05.2026 | 38,70 | 38,70 | 36,53 | 36,63 | -5,08% | 912.651,00 |
| 14.05.2026 | 39,46 | 39,52 | 38,58 | 38,59 | -1,43% | 634.981,00 |
| 13.05.2026 | 39,46 | 39,90 | 38,98 | 39,15 | -0,41% | 741.870,00 |
| 12.05.2026 | 39,63 | 39,74 | 39,20 | 39,31 | -0,73% | 792.188,00 |
| 11.05.2026 | 40,36 | 40,78 | 39,34 | 39,60 | -1,64% | 632.213,00 |
| 08.05.2026 | 40,45 | 40,91 | 39,83 | 40,26 | 0,00% | 696.048,00 |
| 07.05.2026 | 40,54 | 40,97 | 40,24 | 40,26 | -0,59% | 740.244,00 |
| 06.05.2026 | 40,20 | 41,31 | 40,20 | 40,50 | 2,66% | 747.684,00 |
| 05.05.2026 | 40,08 | 40,08 | 38,67 | 39,45 | 0,38% | 776.673,00 |
| 04.05.2026 | 39,65 | 39,98 | 39,02 | 39,30 | -1,06% | 711.599,00 |
| 01.05.2026 | 40,83 | 41,33 | 39,69 | 39,72 | -2,05% | 905.066,00 |
| 30.04.2026 | 39,01 | 41,22 | 39,01 | 40,55 | 2,53% | 1.507.480,00 |
| 29.04.2026 | 39,91 | 42,11 | 39,24 | 39,55 | 1,99% | 1.388.371,00 |
| 28.04.2026 | 39,35 | 39,61 | 38,50 | 38,78 | -0,77% | 707.189,00 |
| 27.04.2026 | 39,10 | 39,67 | 39,06 | 39,08 | 0,15% | 616.723,00 |
| 24.04.2026 | 39,12 | 39,56 | 38,81 | 39,02 | -1,79% | 570.568,00 |
| 23.04.2026 | 39,76 | 40,26 | 39,45 | 39,73 | 0,79% | 536.156,00 |
| 22.04.2026 | 40,88 | 40,88 | 38,98 | 39,42 | -3,22% | 657.635,00 |
| 21.04.2026 | 41,75 | 41,90 | 40,62 | 40,73 | -2,40% | 460.509,00 |
| 20.04.2026 | 41,85 | 42,14 | 41,37 | 41,73 | -0,62% | 697.648,00 |
| 17.04.2026 | 41,08 | 42,36 | 40,84 | 41,99 | 2,89% | 1.122.184,00 |
| 16.04.2026 | 40,52 | 41,05 | 40,52 | 40,81 | 0,47% | 768.641,00 |
| 15.04.2026 | 41,28 | 41,34 | 40,14 | 40,62 | -2,05% | 848.885,00 |
| 14.04.2026 | 41,81 | 42,02 | 41,28 | 41,47 | -0,96% | 508.912,00 |
| 13.04.2026 | 41,32 | 41,91 | 40,85 | 41,87 | 0,94% | 739.987,00 |
| 10.04.2026 | 41,94 | 42,24 | 41,27 | 41,48 | -0,72% | 431.545,00 |
| 09.04.2026 | 40,90 | 41,89 | 40,90 | 41,78 | 1,14% | 639.209,00 |
| 08.04.2026 | 40,54 | 41,36 | 40,54 | 41,31 | 4,90% | 1.008.945,00 |
| 07.04.2026 | 39,15 | 39,64 | 38,94 | 39,38 | -0,18% | 663.348,00 |
| 06.04.2026 | 39,03 | 39,59 | 38,99 | 39,45 | -0,08% | 631.516,00 |
| 02.04.2026 | 39,29 | 39,84 | 38,90 | 39,48 | -0,85% | 634.260,00 |
| 01.04.2026 | 39,23 | 39,88 | 38,83 | 39,82 | 2,63% | 886.595,00 |
| 31.03.2026 | 38,40 | 39,25 | 38,05 | 38,80 | 2,43% | 825.415,00 |
| 30.03.2026 | 38,33 | 38,33 | 37,33 | 37,88 | -0,53% | 808.557,00 |
| 27.03.2026 | 38,68 | 38,92 | 37,98 | 38,08 | -1,86% | 917.204,00 |
| 26.03.2026 | 39,11 | 39,59 | 38,60 | 38,80 | -1,57% | 852.010,00 |
| 25.03.2026 | 39,39 | 39,45 | 38,45 | 39,42 | 1,18% | 737.012,00 |
| 24.03.2026 | 38,34 | 39,28 | 37,93 | 38,96 | 1,14% | 748.715,00 |
| 23.03.2026 | 38,69 | 39,00 | 38,36 | 38,52 | 1,21% | 1.059.246,00 |
| 20.03.2026 | 39,16 | 39,16 | 37,94 | 38,06 | -2,61% | 2.074.078,00 |
| 19.03.2026 | 40,13 | 40,13 | 38,35 | 39,08 | -2,91% | 905.855,00 |
| 18.03.2026 | 41,82 | 41,82 | 40,24 | 40,25 | -4,39% | 835.769,00 |
| 17.03.2026 | 42,53 | 42,54 | 41,96 | 42,10 | -0,43% | 704.854,00 |
| 16.03.2026 | 41,74 | 42,47 | 41,73 | 42,28 | 1,59% | 795.812,00 |
| 13.03.2026 | 41,60 | 41,70 | 40,89 | 41,62 | 1,51% | 938.672,00 |
| 12.03.2026 | 41,76 | 42,22 | 40,80 | 41,00 | -2,54% | 970.129,00 |
| 11.03.2026 | 42,84 | 43,02 | 42,02 | 42,07 | -2,39% | 604.529,00 |
| 10.03.2026 | 44,17 | 44,17 | 43,07 | 43,10 | -2,44% | 917.209,00 |
| 09.03.2026 | 43,79 | 44,22 | 43,04 | 44,18 | -0,52% | 989.708,00 |
| 06.03.2026 | 45,17 | 45,70 | 43,95 | 44,41 | -3,16% | 671.412,00 |
| 05.03.2026 | 46,47 | 46,47 | 45,55 | 45,86 | -1,99% | 1.023.201,00 |
| 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 |