48,400€
-0,82%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 45,10 | 45,60 | 44,80 | 45,10 | 0,22% | - |
| 11.09.2024 | 45,00 | 45,50 | 44,20 | 45,00 | -0,66% | - |
| 10.09.2024 | 45,20 | 45,80 | 45,10 | 45,30 | 0,00% | - |
| 09.09.2024 | 45,70 | 46,10 | 45,30 | 45,30 | -0,22% | - |
| 06.09.2024 | 45,30 | 46,20 | 44,90 | 45,40 | 0,22% | - |
| 05.09.2024 | 45,90 | 46,20 | 45,00 | 45,30 | -1,31% | - |
| 04.09.2024 | 46,20 | 46,70 | 45,90 | 45,90 | -0,86% | - |
| 03.09.2024 | 47,00 | 47,20 | 46,10 | 46,30 | -1,91% | - |
| 02.09.2024 | 47,30 | 47,30 | 47,10 | 47,20 | -0,21% | - |
| 30.08.2024 | 46,80 | 47,40 | 46,80 | 47,30 | 1,50% | - |
| 29.08.2024 | 46,20 | 46,80 | 46,00 | 46,60 | 1,08% | - |
| 28.08.2024 | 45,60 | 46,20 | 45,40 | 46,10 | 1,32% | 600,00 |
| 27.08.2024 | 46,00 | 46,20 | 45,20 | 45,50 | -1,09% | - |
| 26.08.2024 | 45,80 | 46,80 | 45,80 | 46,00 | 0,44% | - |
| 23.08.2024 | 45,80 | 46,20 | 45,40 | 45,80 | 0,22% | - |
| 22.08.2024 | 45,30 | 46,10 | 45,20 | 45,70 | 0,66% | - |
| 21.08.2024 | 45,20 | 45,60 | 44,80 | 45,40 | 0,67% | - |
| 20.08.2024 | 45,10 | 45,40 | 44,70 | 45,10 | 0,00% | - |
| 19.08.2024 | 45,30 | 45,90 | 45,00 | 45,10 | -0,66% | - |
| 16.08.2024 | 45,30 | 45,80 | 44,60 | 45,40 | 0,22% | - |
| 15.08.2024 | 44,60 | 45,60 | 44,50 | 45,30 | 1,80% | - |
| 14.08.2024 | 44,80 | 45,10 | 44,20 | 44,50 | -0,45% | - |
| 13.08.2024 | 44,40 | 45,00 | 44,00 | 44,70 | 0,90% | - |
| 12.08.2024 | 44,80 | 45,00 | 43,80 | 44,30 | -1,12% | - |
| 09.08.2024 | 45,00 | 45,20 | 44,20 | 44,80 | -0,44% | - |
| 08.08.2024 | 44,50 | 45,40 | 44,30 | 45,00 | 0,90% | - |
| 07.08.2024 | 45,30 | 45,80 | 44,40 | 44,60 | -0,67% | - |
| 06.08.2024 | 44,60 | 45,60 | 44,10 | 44,90 | 1,81% | - |
| 05.08.2024 | 45,80 | 46,50 | 44,00 | 44,10 | -6,17% | - |
| 02.08.2024 | 48,20 | 48,60 | 46,40 | 47,00 | -3,69% | - |
| 01.08.2024 | 47,60 | 48,90 | 47,40 | 48,80 | 2,74% | - |
| 31.07.2024 | 45,00 | 48,20 | 44,70 | 47,50 | 5,32% | - |
| 30.07.2024 | 44,20 | 45,40 | 44,00 | 45,10 | 2,04% | - |
| 29.07.2024 | 44,20 | 44,70 | 43,80 | 44,20 | 0,23% | - |
| 26.07.2024 | 43,40 | 44,60 | 43,00 | 44,10 | 1,85% | - |
| 25.07.2024 | 42,80 | 43,40 | 42,50 | 43,30 | 1,17% | - |
| 24.07.2024 | 42,20 | 43,40 | 42,10 | 42,80 | 1,18% | - |
| 23.07.2024 | 41,80 | 42,60 | 41,60 | 42,30 | 0,95% | - |
| 22.07.2024 | 41,70 | 42,00 | 41,20 | 41,90 | 0,48% | - |
| 19.07.2024 | 42,20 | 42,30 | 41,40 | 41,70 | -0,95% | - |
| 18.07.2024 | 41,90 | 42,60 | 41,50 | 42,10 | 0,48% | - |
| 17.07.2024 | 41,80 | 42,60 | 41,40 | 41,90 | 0,00% | - |
| 16.07.2024 | 41,10 | 42,20 | 41,00 | 41,90 | 1,95% | - |
| 15.07.2024 | 40,70 | 41,40 | 40,40 | 41,10 | 1,23% | - |
| 12.07.2024 | 40,00 | 41,00 | 39,90 | 40,60 | 1,75% | - |
| 11.07.2024 | 39,30 | 40,40 | 38,90 | 39,90 | 1,53% | - |
| 10.07.2024 | 39,10 | 39,80 | 38,80 | 39,30 | 0,51% | - |
| 09.07.2024 | 39,50 | 39,60 | 38,30 | 39,10 | -1,01% | - |
| 08.07.2024 | 38,10 | 39,60 | 38,10 | 39,50 | 3,67% | - |
| 05.07.2024 | 38,60 | 38,80 | 37,80 | 38,10 | -1,55% | - |
| 04.07.2024 | 38,70 | 38,90 | 38,70 | 38,70 | -10,62% | - |
| 03.07.2024 | 38,90 | 44,30 | 37,90 | 43,30 | 11,31% | - |
| 02.07.2024 | 39,00 | 39,30 | 38,40 | 38,90 | 0,00% | - |
| 01.07.2024 | 39,40 | 39,80 | 38,70 | 38,90 | -1,52% | - |
| 28.06.2024 | 40,00 | 40,60 | 39,20 | 39,50 | -1,50% | - |
| 27.06.2024 | 40,60 | 40,90 | 39,60 | 40,10 | -1,47% | - |
| 26.06.2024 | 41,00 | 41,30 | 40,40 | 40,70 | -0,49% | - |
| 25.06.2024 | 41,30 | 41,60 | 40,60 | 40,90 | -0,97% | - |
| 24.06.2024 | 41,30 | 41,80 | 41,00 | 41,30 | -0,24% | - |
| 21.06.2024 | 41,30 | 41,80 | 40,80 | 41,40 | 0,24% | - |
| 20.06.2024 | 40,80 | 41,60 | 40,70 | 41,30 | 0,98% | - |
| 19.06.2024 | 40,90 | 40,90 | 40,80 | 40,90 | 0,00% | - |