51,550$
-0,46%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 52,12 | 52,75 | 51,34 | 51,55 | -0,46% | 772.155,00 |
| 26.09.2024 | 51,31 | 52,02 | 51,09 | 51,79 | 1,91% | 295.935,00 |
| 25.09.2024 | 51,40 | 51,62 | 50,79 | 50,82 | -0,80% | 435.901,00 |
| 24.09.2024 | 51,45 | 51,80 | 50,98 | 51,23 | -0,19% | 1.268.949,00 |
| 23.09.2024 | 51,47 | 51,65 | 51,19 | 51,33 | -0,08% | 452.333,00 |
| 20.09.2024 | 51,52 | 51,62 | 51,01 | 51,37 | -1,25% | 699.625,00 |
| 19.09.2024 | 52,14 | 52,26 | 51,67 | 52,02 | 1,11% | 557.187,00 |
| 18.09.2024 | 51,51 | 52,05 | 51,12 | 51,45 | 0,10% | 1.073.541,00 |
| 17.09.2024 | 51,46 | 51,64 | 51,09 | 51,40 | 0,25% | 391.178,00 |
| 16.09.2024 | 50,82 | 51,33 | 50,67 | 51,27 | 1,46% | 394.812,00 |
| 13.09.2024 | 50,53 | 51,05 | 50,24 | 50,53 | 1,06% | 332.551,00 |
| 12.09.2024 | 49,97 | 50,16 | 49,73 | 50,00 | 0,81% | 449.726,00 |
| 11.09.2024 | 49,80 | 49,80 | 48,75 | 49,60 | -0,72% | 282.450,00 |
| 10.09.2024 | 50,06 | 50,45 | 49,88 | 49,96 | 0,02% | 357.983,00 |
| 09.09.2024 | 50,49 | 50,73 | 49,95 | 49,95 | -1,05% | 467.429,00 |
| 06.09.2024 | 50,50 | 50,84 | 50,12 | 50,48 | 0,26% | 499.982,00 |
| 05.09.2024 | 51,01 | 51,08 | 50,01 | 50,35 | -1,10% | 432.165,00 |
| 04.09.2024 | 51,12 | 51,49 | 50,88 | 50,91 | -0,68% | 475.816,00 |
| 03.09.2024 | 51,68 | 52,01 | 50,88 | 51,26 | -1,93% | 692.235,00 |
| 30.08.2024 | 51,71 | 52,41 | 51,71 | 52,27 | 0,95% | 429.482,00 |
| 29.08.2024 | 51,54 | 51,91 | 51,13 | 51,78 | 1,07% | 467.029,00 |
| 28.08.2024 | 50,68 | 51,26 | 50,61 | 51,23 | 0,75% | 585.187,00 |
| 27.08.2024 | 51,14 | 51,19 | 50,69 | 50,85 | -0,97% | 534.403,00 |
| 26.08.2024 | 51,60 | 52,14 | 51,32 | 51,35 | 0,16% | 303.266,00 |
| 23.08.2024 | 50,99 | 51,39 | 50,65 | 51,27 | 0,93% | 273.831,00 |
| 22.08.2024 | 50,90 | 50,99 | 50,52 | 50,80 | 0,30% | 291.794,00 |
| 21.08.2024 | 50,32 | 50,65 | 50,00 | 50,65 | 0,90% | 297.081,00 |
| 20.08.2024 | 49,91 | 50,34 | 49,84 | 50,20 | 0,46% | 453.636,00 |
| 19.08.2024 | 50,19 | 50,50 | 49,87 | 49,97 | -0,28% | 346.440,00 |
| 16.08.2024 | 49,36 | 50,35 | 49,32 | 50,11 | 0,97% | 1.055.133,00 |
| 15.08.2024 | 49,48 | 49,97 | 49,32 | 49,63 | 1,29% | 457.377,00 |
| 14.08.2024 | 49,25 | 49,39 | 48,82 | 49,00 | -0,35% | 303.160,00 |
| 13.08.2024 | 48,58 | 49,34 | 48,40 | 49,17 | 1,42% | 369.224,00 |
| 12.08.2024 | 48,96 | 49,09 | 48,03 | 48,48 | -0,98% | 516.998,00 |
| 09.08.2024 | 48,99 | 49,28 | 48,49 | 48,96 | -0,29% | 375.054,00 |
| 08.08.2024 | 48,96 | 49,42 | 48,92 | 49,10 | 0,80% | 377.821,00 |
| 07.08.2024 | 49,42 | 49,82 | 48,60 | 48,71 | -0,75% | 713.931,00 |
| 06.08.2024 | 48,39 | 49,66 | 48,33 | 49,08 | 1,40% | 881.117,00 |
| 05.08.2024 | 50,23 | 50,27 | 48,38 | 48,40 | -5,58% | 1.111.864,00 |
| 02.08.2024 | 52,32 | 52,65 | 50,85 | 51,26 | -2,71% | 842.787,00 |
| 01.08.2024 | 52,07 | 52,84 | 51,71 | 52,69 | 2,45% | 1.200.864,00 |
| 31.07.2024 | 48,90 | 52,11 | 48,90 | 51,43 | 5,52% | 1.251.879,00 |
| 30.07.2024 | 48,01 | 48,89 | 47,93 | 48,74 | 1,92% | 623.704,00 |
| 29.07.2024 | 48,04 | 48,25 | 47,61 | 47,82 | -0,06% | 565.247,00 |
| 26.07.2024 | 47,15 | 48,22 | 46,98 | 47,85 | 1,85% | 501.829,00 |
| 25.07.2024 | 46,33 | 47,00 | 46,19 | 46,98 | 1,29% | 935.531,00 |
| 24.07.2024 | 46,24 | 46,88 | 45,98 | 46,38 | 1,02% | 660.798,00 |
| 23.07.2024 | 45,72 | 46,05 | 45,41 | 45,91 | 0,79% | 455.501,00 |
| 22.07.2024 | 45,27 | 45,65 | 44,98 | 45,55 | 0,49% | 363.912,00 |
| 19.07.2024 | 45,64 | 45,76 | 45,12 | 45,33 | -1,28% | 426.927,00 |
| 18.07.2024 | 45,47 | 46,29 | 45,47 | 45,92 | 0,37% | 485.461,00 |
| 17.07.2024 | 45,65 | 46,36 | 45,65 | 45,75 | 0,28% | 625.420,00 |
| 16.07.2024 | 44,80 | 45,81 | 44,80 | 45,62 | 1,92% | 373.485,00 |
| 15.07.2024 | 44,17 | 45,02 | 44,17 | 44,76 | 1,08% | 653.030,00 |
| 12.07.2024 | 43,72 | 44,49 | 43,47 | 44,28 | 1,96% | 553.769,00 |
| 11.07.2024 | 42,93 | 43,81 | 42,56 | 43,43 | 2,04% | 532.698,00 |
| 10.07.2024 | 42,56 | 42,90 | 42,34 | 42,56 | 0,50% | 453.179,00 |
| 09.07.2024 | 42,18 | 42,64 | 41,85 | 42,35 | -0,77% | 498.632,00 |
| 08.07.2024 | 42,65 | 42,81 | 42,20 | 42,68 | 3,29% | 845.966,00 |
| 05.07.2024 | 41,70 | 41,76 | 41,14 | 41,32 | -1,34% | 1.096.325,00 |
| 03.07.2024 | 41,97 | 42,09 | 41,64 | 41,88 | 0,17% | 287.428,00 |
| 02.07.2024 | 41,79 | 41,84 | 41,47 | 41,81 | -0,12% | 450.683,00 |
| 01.07.2024 | 42,57 | 42,62 | 41,65 | 41,86 | -1,11% | 518.375,00 |
| 28.06.2024 | 43,12 | 43,35 | 42,11 | 42,33 | -1,17% | 1.032.411,00 |
| 27.06.2024 | 43,37 | 43,38 | 42,45 | 42,83 | -1,56% | 1.143.989,00 |
| 26.06.2024 | 43,69 | 43,76 | 43,27 | 43,51 | -0,80% | 477.791,00 |
| 25.06.2024 | 44,35 | 44,51 | 43,65 | 43,86 | -0,99% | 341.689,00 |
| 24.06.2024 | 43,95 | 44,68 | 43,95 | 44,30 | 0,09% | 342.431,00 |
| 21.06.2024 | 44,24 | 44,51 | 44,07 | 44,26 | 0,05% | 721.332,00 |
| 20.06.2024 | 43,88 | 44,39 | 43,77 | 44,24 | 0,61% | 404.693,00 |
| 18.06.2024 | 43,93 | 44,16 | 43,80 | 43,97 | -0,07% | 415.184,00 |
| 17.06.2024 | 44,12 | 44,20 | 43,67 | 44,00 | -0,27% | 416.787,00 |
| 14.06.2024 | 44,11 | 44,27 | 43,42 | 44,12 | -0,61% | 501.974,00 |
| 13.06.2024 | 45,19 | 45,50 | 44,32 | 44,39 | -2,01% | 1.187.448,00 |
| 12.06.2024 | 46,04 | 46,12 | 45,19 | 45,30 | -0,81% | 492.929,00 |
| 11.06.2024 | 45,64 | 45,81 | 45,41 | 45,67 | -0,26% | 337.792,00 |
| 10.06.2024 | 45,70 | 46,15 | 45,26 | 45,79 | -0,33% | 487.951,00 |
| 07.06.2024 | 45,92 | 46,23 | 45,69 | 45,94 | -0,39% | 395.628,00 |
| 06.06.2024 | 45,82 | 46,19 | 45,58 | 46,12 | 0,79% | 427.526,00 |
| 05.06.2024 | 45,62 | 45,95 | 45,11 | 45,76 | 0,22% | 501.995,00 |
| 04.06.2024 | 46,39 | 46,39 | 45,65 | 45,66 | -2,50% | 552.544,00 |
| 03.06.2024 | 47,20 | 47,56 | 46,36 | 46,83 | -0,89% | 432.723,00 |
| 31.05.2024 | 46,56 | 47,26 | 46,38 | 47,25 | 1,68% | 490.058,00 |
| 30.05.2024 | 46,27 | 46,59 | 46,07 | 46,47 | 0,61% | 483.220,00 |
| 29.05.2024 | 46,28 | 46,40 | 45,75 | 46,19 | -0,94% | 474.823,00 |
| 28.05.2024 | 46,87 | 46,96 | 46,30 | 46,63 | -0,19% | 503.114,00 |
| 24.05.2024 | 46,76 | 46,93 | 46,09 | 46,72 | 0,32% | 794.806,00 |
| 23.05.2024 | 46,65 | 46,65 | 46,18 | 46,57 | -0,24% | 789.770,00 |
| 22.05.2024 | 46,79 | 46,93 | 46,49 | 46,68 | -0,60% | 276.372,00 |
| 21.05.2024 | 46,87 | 47,08 | 46,64 | 46,96 | 0,19% | 644.565,00 |
| 20.05.2024 | 47,07 | 47,12 | 46,40 | 46,87 | -0,74% | 615.539,00 |
| 17.05.2024 | 47,47 | 47,57 | 47,02 | 47,22 | -0,32% | 242.581,00 |
| 16.05.2024 | 46,93 | 47,62 | 46,81 | 47,37 | 0,55% | 338.096,00 |
| 15.05.2024 | 47,68 | 47,68 | 47,07 | 47,11 | -0,95% | 511.772,00 |
| 14.05.2024 | 47,73 | 47,83 | 47,25 | 47,56 | 0,34% | 396.418,00 |
| 13.05.2024 | 47,95 | 48,18 | 47,38 | 47,40 | -0,92% | 513.242,00 |
| 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% | 490.885,00 |
| 07.05.2024 | 46,64 | 47,31 | 46,53 | 47,14 | 1,07% | 559.764,00 |