36,400€
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 36,50 | 37,50 | 36,30 | 36,40 | 0,00% | - |
| 17.06.2026 | 35,90 | 36,90 | 35,70 | 36,40 | 1,39% | - |
| 16.06.2026 | 35,20 | 36,20 | 35,10 | 35,90 | 1,99% | - |
| 15.06.2026 | 35,60 | 36,40 | 35,20 | 35,20 | -0,56% | - |
| 12.06.2026 | 34,80 | 35,60 | 34,70 | 35,40 | 1,14% | - |
| 11.06.2026 | 34,20 | 35,00 | 34,00 | 35,00 | 2,34% | - |
| 10.06.2026 | 33,50 | 34,60 | 33,20 | 34,20 | 1,48% | - |
| 09.06.2026 | 31,80 | 33,80 | 31,70 | 33,70 | 5,64% | - |
| 08.06.2026 | 31,70 | 31,90 | 31,30 | 31,90 | 1,59% | - |
| 05.06.2026 | 31,30 | 31,90 | 31,10 | 31,40 | 1,62% | - |
| 04.06.2026 | 31,30 | 31,90 | 30,80 | 30,90 | -1,90% | - |
| 03.06.2026 | 31,70 | 31,80 | 31,50 | 31,50 | -0,32% | - |
| 02.06.2026 | 31,30 | 31,90 | 31,20 | 31,60 | 0,96% | - |
| 01.06.2026 | 32,10 | 32,30 | 31,20 | 31,30 | -2,80% | - |
| 29.05.2026 | 32,70 | 32,80 | 32,20 | 32,20 | -1,23% | - |
| 28.05.2026 | 32,70 | 33,10 | 32,00 | 32,60 | -0,31% | - |
| 27.05.2026 | 32,70 | 33,50 | 32,60 | 32,70 | 0,00% | - |
| 26.05.2026 | 32,80 | 33,10 | 32,50 | 32,70 | -0,30% | - |
| 25.05.2026 | 32,90 | 32,90 | 32,80 | 32,80 | 0,31% | - |
| 22.05.2026 | 32,80 | 33,10 | 32,20 | 32,70 | 0,00% | - |
| 21.05.2026 | 32,70 | 33,00 | 31,70 | 32,70 | -0,30% | - |
| 20.05.2026 | 31,90 | 33,00 | 31,70 | 32,80 | 2,82% | - |
| 19.05.2026 | 32,10 | 32,50 | 31,50 | 31,90 | -0,31% | - |
| 18.05.2026 | 31,30 | 32,50 | 31,30 | 32,00 | 1,27% | - |
| 15.05.2026 | 33,10 | 33,40 | 31,50 | 31,60 | -5,11% | - |
| 14.05.2026 | 33,50 | 33,90 | 33,10 | 33,30 | -0,30% | - |
| 13.05.2026 | 33,50 | 34,10 | 33,30 | 33,40 | -0,60% | - |
| 12.05.2026 | 33,70 | 34,00 | 33,50 | 33,60 | 0,00% | - |
| 11.05.2026 | 34,10 | 34,40 | 33,40 | 33,60 | -1,75% | - |
| 08.05.2026 | 34,30 | 34,80 | 34,00 | 34,20 | -0,29% | - |
| 07.05.2026 | 34,50 | 34,80 | 34,30 | 34,30 | -0,58% | - |
| 06.05.2026 | 33,70 | 35,20 | 33,70 | 34,50 | 2,37% | - |
| 05.05.2026 | 33,70 | 34,30 | 33,10 | 33,70 | 0,30% | - |
| 04.05.2026 | 33,90 | 34,10 | 33,40 | 33,60 | -2,89% | - |
| 30.04.2026 | 33,70 | 35,10 | 33,60 | 34,60 | 1,17% | - |
| 29.04.2026 | 33,30 | 36,00 | 33,10 | 34,20 | 3,01% | - |
| 28.04.2026 | 33,40 | 33,90 | 32,90 | 33,20 | -0,60% | - |
| 27.04.2026 | 33,20 | 33,90 | 33,10 | 33,40 | 0,00% | - |
| 24.04.2026 | 34,00 | 34,00 | 33,10 | 33,40 | -2,05% | - |
| 23.04.2026 | 33,50 | 34,40 | 33,40 | 34,10 | 1,19% | - |
| 22.04.2026 | 34,90 | 35,10 | 33,30 | 33,70 | -2,88% | - |
| 21.04.2026 | 35,50 | 35,90 | 34,70 | 34,70 | -1,98% | - |
| 20.04.2026 | 35,50 | 35,80 | 35,30 | 35,40 | -0,56% | - |
| 17.04.2026 | 34,70 | 36,00 | 34,50 | 35,60 | 2,59% | - |
| 16.04.2026 | 34,50 | 34,90 | 34,30 | 34,70 | 0,87% | - |
| 15.04.2026 | 35,10 | 35,30 | 34,00 | 34,40 | -2,27% | - |
| 14.04.2026 | 35,60 | 35,70 | 35,00 | 35,20 | -1,12% | - |
| 13.04.2026 | 35,50 | 35,60 | 34,90 | 35,60 | 1,71% | - |
| 10.04.2026 | 35,70 | 36,00 | 35,00 | 35,00 | -1,13% | - |
| 09.04.2026 | 35,40 | 35,80 | 35,10 | 35,40 | -0,28% | - |
| 08.04.2026 | 34,50 | 35,50 | 34,20 | 35,50 | 4,41% | - |
| 07.04.2026 | 34,20 | 34,30 | 33,60 | 34,00 | -0,29% | - |
| 02.04.2026 | 34,10 | 34,60 | 33,80 | 34,10 | -0,87% | - |
| 01.04.2026 | 33,70 | 34,40 | 33,40 | 34,40 | 2,38% | - |
| 31.03.2026 | 33,30 | 34,00 | 33,00 | 33,60 | 1,82% | - |
| 30.03.2026 | 33,10 | 33,60 | 32,60 | 33,00 | 0,00% | - |
| 27.03.2026 | 33,70 | 33,90 | 33,00 | 33,00 | -2,08% | - |
| 26.03.2026 | 34,00 | 34,40 | 33,50 | 33,70 | -1,17% | - |
| 25.03.2026 | 33,70 | 34,30 | 33,20 | 34,10 | 1,49% | - |
| 24.03.2026 | 33,10 | 34,00 | 32,80 | 33,60 | 1,20% | - |
| 23.03.2026 | 32,60 | 33,60 | 32,40 | 33,20 | 0,91% | - |
| 20.03.2026 | 33,70 | 33,90 | 32,90 | 32,90 | -2,66% | - |
| 19.03.2026 | 35,20 | 35,30 | 33,30 | 33,80 | -3,98% | - |
| 18.03.2026 | 36,80 | 36,80 | 35,10 | 35,20 | -3,30% | - |
| 17.03.2026 | 36,40 | 37,10 | 36,30 | 36,40 | -1,09% | - |
| 16.03.2026 | 36,70 | 37,00 | 36,30 | 36,80 | 0,82% | - |
| 13.03.2026 | 35,50 | 36,50 | 35,50 | 36,50 | 2,53% | - |
| 12.03.2026 | 36,10 | 36,70 | 35,40 | 35,60 | -2,20% | - |
| 11.03.2026 | 37,20 | 37,40 | 36,30 | 36,40 | -1,89% | - |
| 10.03.2026 | 38,00 | 38,20 | 37,00 | 37,10 | -2,37% | - |
| 09.03.2026 | 37,80 | 38,20 | 37,30 | 38,00 | -0,78% | - |
| 06.03.2026 | 39,60 | 39,70 | 38,00 | 38,30 | -3,04% | - |
| 05.03.2026 | 40,20 | 40,30 | 39,30 | 39,50 | -1,74% | - |
| 04.03.2026 | 40,80 | 41,00 | 39,70 | 40,20 | -0,99% | - |
| 03.03.2026 | 41,20 | 41,40 | 40,10 | 40,60 | -2,17% | - |
| 02.03.2026 | 40,40 | 41,70 | 40,40 | 41,50 | 1,97% | - |
| 27.02.2026 | 40,00 | 40,70 | 39,80 | 40,70 | 0,99% | - |
| 26.02.2026 | 40,40 | 40,70 | 39,90 | 40,30 | -0,49% | - |
| 25.02.2026 | 41,00 | 41,30 | 40,10 | 40,50 | -1,46% | - |
| 24.02.2026 | 41,10 | 41,70 | 40,90 | 41,10 | 0,00% | - |
| 23.02.2026 | 40,80 | 41,10 | 40,30 | 41,10 | 0,00% | - |
| 20.02.2026 | 40,80 | 41,10 | 40,50 | 41,10 | 0,98% | - |
| 19.02.2026 | 41,00 | 41,30 | 40,30 | 40,70 | -0,73% | - |
| 18.02.2026 | 40,80 | 41,10 | 40,70 | 41,00 | 0,74% | - |
| 17.02.2026 | 40,90 | 41,40 | 40,70 | 40,70 | -0,73% | - |
| 16.02.2026 | 41,00 | 41,20 | 41,00 | 41,00 | 0,24% | - |
| 13.02.2026 | 40,80 | 41,70 | 40,80 | 40,90 | 0,25% | - |
| 12.02.2026 | 41,00 | 41,60 | 40,80 | 40,80 | 0,49% | - |
| 11.02.2026 | 41,00 | 41,70 | 40,60 | 40,60 | -1,46% | - |
| 10.02.2026 | 40,80 | 41,50 | 40,80 | 41,20 | 0,73% | - |
| 09.02.2026 | 41,30 | 41,40 | 40,50 | 40,90 | -1,21% | - |
| 06.02.2026 | 41,40 | 41,90 | 41,30 | 41,40 | 0,00% | - |
| 05.02.2026 | 40,60 | 41,70 | 40,30 | 41,40 | 1,72% | - |
| 04.02.2026 | 37,10 | 40,70 | 36,10 | 40,70 | 10,00% | - |
| 03.02.2026 | 36,60 | 37,70 | 36,50 | 37,00 | 0,54% | - |
| 02.02.2026 | 36,10 | 37,00 | 36,00 | 36,80 | 1,10% | - |
| 30.01.2026 | 35,60 | 36,60 | 35,30 | 36,40 | 1,96% | - |
| 29.01.2026 | 35,30 | 35,90 | 35,20 | 35,70 | 0,28% | - |
| 28.01.2026 | 35,60 | 36,10 | 35,30 | 35,60 | 0,56% | - |
| 27.01.2026 | 36,40 | 36,60 | 35,40 | 35,40 | -2,21% | - |