52,250€
-0,48%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 53,00 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 05.02.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 04.02.2025 | 53,00 | 53,50 | 52,25 | 52,75 | -0,47% | - |
| 03.02.2025 | 52,75 | 53,50 | 52,25 | 53,00 | -0,47% | - |
| 31.01.2025 | 54,00 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 30.01.2025 | 53,75 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 29.01.2025 | 50,50 | 55,25 | 50,50 | 53,75 | 5,91% | - |
| 28.01.2025 | 51,25 | 51,75 | 50,75 | 50,75 | 0,00% | - |
| 27.01.2025 | 49,80 | 50,75 | 49,40 | 50,75 | 0,69% | 20,00 |
| 24.01.2025 | 50,25 | 50,40 | 49,60 | 50,40 | 0,30% | 120,00 |
| 23.01.2025 | 50,25 | 50,75 | 49,95 | 50,25 | 0,00% | - |
| 22.01.2025 | 50,50 | 51,25 | 50,25 | 50,25 | -0,99% | - |
| 21.01.2025 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 20.01.2025 | 51,00 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 17.01.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 16.01.2025 | 51,25 | 51,25 | 50,40 | 51,25 | 0,99% | - |
| 15.01.2025 | 50,25 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 14.01.2025 | 50,25 | 50,40 | 49,85 | 50,25 | 0,00% | - |
| 13.01.2025 | 49,40 | 50,40 | 49,20 | 50,25 | 1,93% | - |
| 10.01.2025 | 49,40 | 49,95 | 48,80 | 49,30 | -0,40% | - |
| 09.01.2025 | 49,60 | 49,60 | 49,40 | 49,50 | 0,00% | - |
| 08.01.2025 | 49,60 | 50,50 | 48,90 | 49,50 | 0,00% | - |
| 07.01.2025 | 49,00 | 50,40 | 48,80 | 49,50 | 1,02% | - |
| 06.01.2025 | 49,40 | 50,40 | 48,80 | 49,00 | -1,01% | - |
| 03.01.2025 | 49,80 | 50,40 | 49,00 | 49,50 | -0,40% | - |
| 02.01.2025 | 50,25 | 50,75 | 49,60 | 49,70 | -0,20% | - |
| 30.12.2024 | 50,25 | 50,40 | 49,80 | 49,80 | -0,90% | - |
| 27.12.2024 | 50,75 | 51,25 | 50,25 | 50,25 | 0,00% | - |
| 23.12.2024 | 50,25 | 50,40 | 49,20 | 50,25 | -0,30% | - |
| 20.12.2024 | 49,90 | 50,75 | 49,40 | 50,40 | 0,00% | - |
| 19.12.2024 | 50,25 | 51,25 | 49,70 | 50,40 | 0,30% | - |
| 18.12.2024 | 51,25 | 51,75 | 50,25 | 50,25 | -1,95% | - |
| 17.12.2024 | 51,25 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 16.12.2024 | 52,25 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 13.12.2024 | 52,25 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 12.12.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 11.12.2024 | 52,00 | 52,75 | 52,00 | 52,25 | 0,00% | - |
| 10.12.2024 | 52,75 | 53,50 | 52,25 | 52,25 | -0,95% | - |
| 09.12.2024 | 52,25 | 53,75 | 52,25 | 52,75 | 0,96% | - |
| 06.12.2024 | 53,00 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 05.12.2024 | 53,50 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 04.12.2024 | 54,00 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 03.12.2024 | 54,75 | 54,75 | 53,75 | 53,75 | -1,83% | - |
| 02.12.2024 | 54,00 | 54,75 | 53,75 | 54,75 | 1,39% | - |
| 29.11.2024 | 54,50 | 55,25 | 53,20 | 54,00 | -1,37% | - |
| 28.11.2024 | 54,75 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 27.11.2024 | 54,50 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 26.11.2024 | 54,50 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 25.11.2024 | 54,00 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 22.11.2024 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 21.11.2024 | 51,75 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 20.11.2024 | 51,25 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 19.11.2024 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 18.11.2024 | 50,75 | 51,25 | 50,40 | 51,25 | 0,99% | - |
| 15.11.2024 | 50,75 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 14.11.2024 | 52,25 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 13.11.2024 | 51,25 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 12.11.2024 | 50,50 | 51,75 | 50,50 | 51,25 | 0,99% | - |
| 11.11.2024 | 50,25 | 51,25 | 50,15 | 50,75 | 0,69% | - |
| 08.11.2024 | 49,60 | 50,40 | 49,30 | 50,40 | 1,82% | - |
| 07.11.2024 | 50,00 | 50,40 | 49,40 | 49,50 | -1,00% | - |
| 06.11.2024 | 50,25 | 51,75 | 49,60 | 50,00 | 2,88% | - |
| 05.11.2024 | 48,80 | 49,40 | 48,20 | 48,60 | -0,41% | - |
| 04.11.2024 | 48,30 | 49,40 | 48,20 | 48,80 | 0,41% | - |
| 01.11.2024 | 47,60 | 52,00 | 47,40 | 48,60 | 2,32% | - |
| 31.10.2024 | 48,00 | 48,60 | 46,70 | 47,50 | -4,90% | - |
| 30.10.2024 | 47,00 | 49,95 | 45,90 | 49,95 | -0,20% | - |
| 29.10.2024 | 47,30 | 50,05 | 46,50 | 50,05 | 6,72% | - |
| 28.10.2024 | 47,40 | 50,05 | 46,60 | 46,90 | -0,42% | - |
| 25.10.2024 | 47,00 | 47,60 | 46,90 | 47,10 | 0,00% | - |
| 24.10.2024 | 47,20 | 47,60 | 46,80 | 47,10 | -0,21% | - |
| 23.10.2024 | 47,20 | 48,00 | 47,00 | 47,20 | -0,21% | - |
| 22.10.2024 | 47,40 | 47,60 | 46,80 | 47,30 | -0,42% | - |
| 21.10.2024 | 48,20 | 48,50 | 47,50 | 47,50 | -1,66% | - |
| 18.10.2024 | 47,70 | 48,40 | 47,40 | 48,30 | 1,05% | - |
| 17.10.2024 | 47,40 | 48,40 | 47,40 | 47,80 | 0,63% | - |
| 16.10.2024 | 47,20 | 48,00 | 47,10 | 47,50 | 0,64% | - |
| 15.10.2024 | 47,70 | 47,90 | 46,80 | 47,20 | -0,84% | - |
| 14.10.2024 | 47,20 | 47,80 | 46,90 | 47,60 | 1,06% | - |
| 11.10.2024 | 46,60 | 47,40 | 46,40 | 47,10 | 1,29% | - |
| 10.10.2024 | 46,50 | 46,80 | 45,80 | 46,50 | -0,21% | - |
| 09.10.2024 | 46,00 | 46,80 | 45,90 | 46,60 | 1,08% | - |
| 08.10.2024 | 46,40 | 46,80 | 46,00 | 46,10 | -0,86% | - |
| 07.10.2024 | 47,00 | 47,10 | 46,10 | 46,50 | -1,06% | - |
| 04.10.2024 | 46,00 | 47,20 | 46,00 | 47,00 | 2,17% | - |
| 03.10.2024 | 46,70 | 47,00 | 45,80 | 46,00 | -1,50% | - |
| 02.10.2024 | 46,80 | 47,40 | 46,20 | 46,70 | -0,64% | - |
| 01.10.2024 | 47,10 | 47,60 | 46,80 | 47,00 | -0,21% | - |
| 30.09.2024 | 46,20 | 47,20 | 45,70 | 47,10 | 1,95% | - |
| 27.09.2024 | 46,40 | 47,40 | 46,00 | 46,20 | -0,43% | - |
| 26.09.2024 | 45,80 | 46,60 | 45,70 | 46,40 | 1,75% | - |
| 25.09.2024 | 45,60 | 46,20 | 45,40 | 45,60 | -0,65% | - |
| 24.09.2024 | 46,20 | 46,60 | 45,60 | 45,90 | -0,65% | - |
| 23.09.2024 | 46,10 | 46,70 | 45,80 | 46,20 | 0,22% | - |
| 20.09.2024 | 46,60 | 47,00 | 45,70 | 46,10 | -1,07% | - |
| 19.09.2024 | 46,60 | 47,20 | 46,20 | 46,60 | 0,65% | - |
| 18.09.2024 | 46,30 | 46,80 | 45,80 | 46,30 | 0,00% | - |
| 17.09.2024 | 46,00 | 46,80 | 45,80 | 46,30 | 0,43% | - |
| 16.09.2024 | 45,60 | 46,20 | 45,40 | 46,10 | 1,10% | - |
| 13.09.2024 | 45,10 | 46,20 | 45,10 | 45,60 | 1,11% | - |