40,730$
-2,84%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 42,05 | 42,55 | 40,43 | 40,73 | -2,84% | 1.159.881,00 |
| 06.01.2026 | 41,45 | 42,00 | 41,33 | 41,92 | 0,91% | 1.001.804,00 |
| 05.01.2026 | 40,83 | 41,95 | 40,83 | 41,54 | 0,70% | 944.317,00 |
| 02.01.2026 | 40,48 | 41,43 | 40,16 | 41,25 | 2,18% | 710.684,00 |
| 31.12.2025 | 40,55 | 40,80 | 40,34 | 40,37 | -0,69% | 643.314,00 |
| 30.12.2025 | 41,00 | 41,13 | 40,58 | 40,65 | -0,85% | 648.224,00 |
| 29.12.2025 | 40,87 | 41,16 | 40,50 | 41,00 | 0,32% | 1.034.465,00 |
| 26.12.2025 | 40,76 | 41,05 | 40,62 | 40,87 | 0,10% | 377.475,00 |
| 24.12.2025 | 40,64 | 40,88 | 40,55 | 40,83 | 0,37% | 260.900,00 |
| 23.12.2025 | 41,01 | 41,05 | 40,43 | 40,68 | -0,71% | 991.729,00 |
| 22.12.2025 | 40,79 | 41,30 | 40,67 | 40,97 | 0,29% | 545.142,00 |
| 19.12.2025 | 41,06 | 41,23 | 40,82 | 40,85 | -0,83% | 1.105.335,00 |
| 18.12.2025 | 41,01 | 41,79 | 41,01 | 41,19 | 0,37% | 777.882,00 |
| 17.12.2025 | 40,49 | 41,29 | 40,48 | 41,04 | 1,13% | 841.008,00 |
| 16.12.2025 | 40,46 | 40,65 | 39,98 | 40,58 | 0,45% | 809.806,00 |
| 15.12.2025 | 40,01 | 40,49 | 39,40 | 40,40 | 0,90% | 957.299,00 |
| 12.12.2025 | 39,47 | 40,39 | 39,47 | 40,04 | 2,14% | 1.258.751,00 |
| 11.12.2025 | 39,19 | 39,26 | 38,77 | 39,20 | 0,33% | 1.087.314,00 |
| 10.12.2025 | 38,05 | 39,25 | 38,04 | 39,07 | 2,44% | 1.303.801,00 |
| 09.12.2025 | 38,23 | 38,71 | 37,72 | 38,14 | -0,65% | 1.021.452,00 |
| 08.12.2025 | 38,60 | 38,74 | 38,34 | 38,39 | -0,78% | 1.016.564,00 |
| 05.12.2025 | 38,47 | 39,12 | 38,41 | 38,69 | 0,34% | 862.948,00 |
| 04.12.2025 | 39,31 | 39,42 | 38,53 | 38,56 | -1,78% | 962.774,00 |
| 03.12.2025 | 39,21 | 39,79 | 39,17 | 39,26 | 0,10% | 933.336,00 |
| 02.12.2025 | 39,38 | 39,54 | 38,86 | 39,22 | -0,31% | 959.555,00 |
| 01.12.2025 | 39,28 | 39,67 | 39,16 | 39,34 | -0,76% | 1.035.291,00 |
| 28.11.2025 | 39,34 | 39,86 | 39,34 | 39,64 | 0,23% | 342.583,00 |
| 26.11.2025 | 39,54 | 39,86 | 39,41 | 39,55 | 0,18% | 1.033.343,00 |
| 25.11.2025 | 38,78 | 39,63 | 38,56 | 39,48 | 2,57% | 1.049.064,00 |
| 24.11.2025 | 39,15 | 39,38 | 38,42 | 38,49 | 0,05% | 1.615.889,00 |
| 20.11.2025 | 38,04 | 38,66 | 37,72 | 38,47 | 1,16% | 1.709.935,00 |
| 19.11.2025 | 37,79 | 38,13 | 37,40 | 38,03 | 0,29% | 1.255.808,00 |
| 18.11.2025 | 37,36 | 38,11 | 37,16 | 37,92 | 0,96% | 1.404.981,00 |
| 17.11.2025 | 37,86 | 37,86 | 37,23 | 37,56 | -2,42% | 1.188.629,00 |
| 13.11.2025 | 38,27 | 38,97 | 38,11 | 38,49 | 1,16% | 1.041.901,00 |
| 12.11.2025 | 38,95 | 39,14 | 38,03 | 38,05 | -2,31% | 1.143.011,00 |
| 11.11.2025 | 38,27 | 39,07 | 38,27 | 38,95 | 2,18% | 827.671,00 |
| 10.11.2025 | 38,24 | 38,36 | 37,12 | 38,12 | -0,21% | 1.677.524,00 |
| 07.11.2025 | 38,10 | 38,59 | 38,00 | 38,20 | -0,03% | 1.322.832,00 |
| 06.11.2025 | 39,51 | 39,68 | 38,18 | 38,21 | -2,90% | 1.329.730,00 |
| 05.11.2025 | 39,69 | 39,76 | 38,86 | 39,35 | 1,92% | 1.448.424,00 |
| 04.11.2025 | 39,04 | 39,14 | 38,23 | 38,61 | -0,62% | 1.027.313,00 |
| 03.11.2025 | 39,29 | 39,29 | 38,49 | 38,85 | 0,60% | 2.133.059,00 |
| 31.10.2025 | 38,05 | 38,87 | 37,84 | 38,62 | 0,94% | 2.480.880,00 |
| 30.10.2025 | 38,43 | 39,49 | 37,91 | 38,26 | -1,03% | 2.944.000,00 |
| 29.10.2025 | 39,28 | 40,48 | 36,15 | 38,66 | -13,57% | 5.293.663,00 |
| 28.10.2025 | 44,76 | 45,20 | 44,28 | 44,73 | -0,02% | 1.655.866,00 |
| 27.10.2025 | 44,65 | 44,99 | 44,36 | 44,74 | 0,36% | 888.858,00 |
| 24.10.2025 | 44,62 | 44,98 | 44,36 | 44,58 | -0,13% | 1.063.965,00 |
| 23.10.2025 | 44,60 | 45,17 | 44,13 | 44,64 | 0,11% | 983.214,00 |
| 22.10.2025 | 44,17 | 45,02 | 44,17 | 44,59 | 0,77% | 1.400.240,00 |
| 21.10.2025 | 44,03 | 44,65 | 43,92 | 44,25 | 1,63% | 831.811,00 |
| 20.10.2025 | 43,32 | 43,64 | 43,13 | 43,54 | 0,88% | 705.764,00 |
| 17.10.2025 | 43,14 | 43,81 | 42,83 | 43,16 | -0,80% | 743.414,00 |
| 16.10.2025 | 43,05 | 43,61 | 42,90 | 43,51 | 1,35% | 991.376,00 |
| 15.10.2025 | 43,44 | 43,68 | 42,68 | 42,93 | -1,13% | 993.125,00 |
| 14.10.2025 | 41,94 | 43,63 | 41,93 | 43,42 | 3,11% | 919.937,00 |
| 13.10.2025 | 42,01 | 42,67 | 41,83 | 42,11 | -0,02% | 818.615,00 |
| 10.10.2025 | 42,81 | 43,14 | 42,00 | 42,12 | -1,47% | 1.159.678,00 |
| 09.10.2025 | 43,45 | 43,70 | 42,59 | 42,75 | -1,63% | 1.695.231,00 |
| 08.10.2025 | 43,08 | 43,67 | 42,89 | 43,46 | 0,98% | 1.175.584,00 |
| 07.10.2025 | 42,92 | 43,14 | 42,55 | 43,04 | 0,61% | 1.043.840,00 |
| 06.10.2025 | 42,90 | 43,16 | 42,07 | 42,78 | 0,38% | 928.264,00 |
| 02.10.2025 | 43,31 | 43,31 | 42,61 | 42,62 | -1,04% | 1.012.629,00 |
| 01.10.2025 | 43,06 | 43,17 | 42,73 | 43,07 | 0,14% | 877.442,00 |
| 30.09.2025 | 42,53 | 43,08 | 42,52 | 43,01 | 0,61% | 1.024.750,00 |
| 29.09.2025 | 42,63 | 42,86 | 42,08 | 42,75 | 0,59% | 1.157.901,00 |
| 26.09.2025 | 41,55 | 42,53 | 41,51 | 42,50 | 2,41% | 1.094.841,00 |
| 25.09.2025 | 42,09 | 42,14 | 41,30 | 41,50 | -1,64% | 1.387.347,00 |
| 24.09.2025 | 42,19 | 42,57 | 41,91 | 42,19 | 0,43% | 1.947.535,00 |
| 23.09.2025 | 42,41 | 43,03 | 41,98 | 42,01 | -1,20% | 1.161.990,00 |
| 22.09.2025 | 42,91 | 42,91 | 42,33 | 42,52 | -0,65% | 787.762,00 |
| 19.09.2025 | 43,28 | 43,28 | 42,79 | 42,80 | -0,81% | 2.339.087,00 |
| 18.09.2025 | 43,23 | 43,39 | 42,89 | 43,15 | -0,12% | 875.773,00 |
| 17.09.2025 | 43,36 | 44,13 | 42,95 | 43,20 | -0,16% | 1.293.985,00 |
| 16.09.2025 | 43,31 | 43,50 | 43,03 | 43,27 | 0,00% | 978.321,00 |
| 15.09.2025 | 44,20 | 44,39 | 43,18 | 43,27 | -1,61% | 1.315.763,00 |
| 12.09.2025 | 44,28 | 44,41 | 43,79 | 43,98 | -1,21% | 1.314.381,00 |
| 11.09.2025 | 44,09 | 44,54 | 44,09 | 44,52 | 1,09% | 782.074,00 |
| 10.09.2025 | 44,28 | 44,55 | 43,76 | 44,04 | -1,03% | 830.801,00 |
| 09.09.2025 | 44,82 | 44,87 | 44,10 | 44,50 | -0,60% | 1.009.064,00 |
| 08.09.2025 | 45,17 | 45,17 | 44,48 | 44,77 | -0,89% | 785.558,00 |
| 05.09.2025 | 44,96 | 45,49 | 44,85 | 45,17 | 0,71% | 943.313,00 |
| 04.09.2025 | 44,64 | 44,85 | 44,36 | 44,85 | 0,63% | 1.446.396,00 |
| 03.09.2025 | 45,82 | 45,82 | 44,44 | 44,57 | -3,32% | 1.652.751,00 |
| 02.09.2025 | 46,40 | 46,56 | 45,87 | 46,10 | -1,75% | 1.173.772,00 |
| 29.08.2025 | 46,65 | 47,17 | 46,64 | 46,92 | 0,26% | 972.405,00 |
| 28.08.2025 | 47,04 | 47,30 | 46,41 | 46,80 | 1,01% | 958.096,00 |
| 27.08.2025 | 46,12 | 46,53 | 46,02 | 46,33 | 0,17% | 833.073,00 |
| 26.08.2025 | 46,40 | 46,65 | 46,10 | 46,25 | -0,26% | 1.029.223,00 |
| 25.08.2025 | 47,06 | 47,15 | 46,36 | 46,37 | -1,78% | 1.014.477,00 |
| 22.08.2025 | 46,42 | 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 | 46,99 | 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 |