56,686$
-0,13%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 55,86 | 56,80 | 55,55 | 56,76 | 1,65% | 516.833,00 |
| 01.07.2025 | 54,39 | 56,24 | 54,27 | 55,84 | 3,06% | 699.378,00 |
| 30.06.2025 | 54,44 | 54,57 | 53,99 | 54,18 | -0,40% | 536.919,00 |
| 27.06.2025 | 55,00 | 55,03 | 54,15 | 54,40 | -0,77% | 1.205.687,00 |
| 26.06.2025 | 54,63 | 55,27 | 54,63 | 54,82 | 0,48% | 385.473,00 |
| 25.06.2025 | 54,54 | 54,60 | 54,01 | 54,56 | -0,18% | 1.391.641,00 |
| 24.06.2025 | 54,82 | 55,11 | 54,25 | 54,66 | -0,07% | 611.218,00 |
| 23.06.2025 | 53,95 | 54,72 | 53,61 | 54,70 | 1,41% | 323.357,00 |
| 20.06.2025 | 53,85 | 54,16 | 53,51 | 53,94 | 0,45% | 662.173,00 |
| 18.06.2025 | 53,59 | 54,11 | 53,46 | 53,70 | -0,02% | 525.622,00 |
| 17.06.2025 | 54,16 | 54,16 | 53,56 | 53,71 | -1,58% | 753.970,00 |
| 16.06.2025 | 54,26 | 54,88 | 54,25 | 54,57 | 0,78% | 627.016,00 |
| 13.06.2025 | 54,64 | 54,90 | 54,11 | 54,15 | -1,81% | 559.980,00 |
| 12.06.2025 | 54,05 | 55,17 | 53,97 | 55,15 | 1,17% | 494.491,00 |
| 11.06.2025 | 55,17 | 55,17 | 54,43 | 54,51 | -0,71% | 642.438,00 |
| 10.06.2025 | 54,65 | 55,15 | 54,39 | 54,90 | 0,99% | 528.415,00 |
| 09.06.2025 | 54,36 | 54,71 | 54,14 | 54,36 | 0,31% | 415.533,00 |
| 06.06.2025 | 54,02 | 54,23 | 53,82 | 54,19 | 1,20% | 380.953,00 |
| 05.06.2025 | 53,60 | 53,79 | 52,93 | 53,55 | 0,15% | 625.596,00 |
| 04.06.2025 | 54,60 | 54,67 | 53,45 | 53,47 | -1,84% | 412.637,00 |
| 03.06.2025 | 53,96 | 54,57 | 53,75 | 54,47 | 1,02% | 282.889,00 |
| 02.06.2025 | 54,71 | 54,71 | 53,39 | 53,92 | -2,09% | 485.377,00 |
| 30.05.2025 | 54,99 | 55,27 | 54,56 | 55,07 | -0,02% | 508.290,00 |
| 29.05.2025 | 54,86 | 55,13 | 54,57 | 55,08 | 0,51% | 515.639,00 |
| 28.05.2025 | 55,73 | 55,81 | 54,70 | 54,80 | -1,63% | 403.047,00 |
| 27.05.2025 | 54,89 | 55,83 | 54,70 | 55,71 | 2,31% | 549.491,00 |
| 23.05.2025 | 54,85 | 54,85 | 54,28 | 54,45 | -0,84% | 392.417,00 |
| 22.05.2025 | 54,99 | 55,15 | 54,16 | 54,91 | -0,29% | 566.606,00 |
| 21.05.2025 | 55,15 | 55,79 | 54,85 | 55,07 | -1,92% | 499.830,00 |
| 20.05.2025 | 55,94 | 56,23 | 55,87 | 56,15 | 0,07% | 618.272,00 |
| 19.05.2025 | 55,23 | 56,11 | 55,01 | 56,11 | 1,19% | 609.291,00 |
| 16.05.2025 | 54,98 | 55,46 | 54,79 | 55,45 | 1,04% | 581.710,00 |
| 15.05.2025 | 54,26 | 54,98 | 54,16 | 54,88 | 0,92% | 439.985,00 |
| 14.05.2025 | 53,97 | 54,55 | 53,94 | 54,38 | 0,13% | 610.140,00 |
| 13.05.2025 | 54,47 | 54,81 | 54,03 | 54,31 | -0,48% | 455.236,00 |
| 12.05.2025 | 54,76 | 55,45 | 54,27 | 54,57 | 1,68% | 731.031,00 |
| 09.05.2025 | 53,90 | 53,97 | 53,43 | 53,67 | -0,26% | 664.753,00 |
| 08.05.2025 | 54,36 | 54,39 | 53,53 | 53,81 | -0,04% | 829.189,00 |
| 07.05.2025 | 54,53 | 54,77 | 53,75 | 53,83 | -0,59% | 713.844,00 |
| 06.05.2025 | 54,25 | 54,51 | 53,98 | 54,15 | -0,70% | 693.013,00 |
| 05.05.2025 | 54,76 | 55,22 | 54,47 | 54,53 | -0,58% | 637.229,00 |
| 02.05.2025 | 53,34 | 55,00 | 53,06 | 54,85 | 4,06% | 944.730,00 |
| 01.05.2025 | 53,03 | 53,03 | 51,65 | 52,71 | 2,05% | 920.363,00 |
| 30.04.2025 | 51,31 | 52,58 | 50,00 | 51,65 | -1,53% | 1.555.803,00 |
| 29.04.2025 | 52,18 | 52,72 | 51,80 | 52,45 | 1,39% | 1.275.986,00 |
| 28.04.2025 | 51,40 | 51,83 | 51,14 | 51,73 | 0,56% | 703.065,00 |
| 25.04.2025 | 51,24 | 51,56 | 50,77 | 51,44 | -0,48% | 696.804,00 |
| 24.04.2025 | 50,72 | 51,90 | 50,40 | 51,69 | 1,75% | 626.191,00 |
| 23.04.2025 | 51,68 | 52,16 | 50,59 | 50,80 | -0,22% | 650.361,00 |
| 22.04.2025 | 49,70 | 51,10 | 49,48 | 50,91 | 4,28% | 1.194.228,00 |
| 21.04.2025 | 49,25 | 49,41 | 48,40 | 48,82 | -0,99% | 640.630,00 |
| 17.04.2025 | 49,21 | 49,75 | 49,15 | 49,31 | 0,63% | 647.798,00 |
| 16.04.2025 | 49,01 | 49,46 | 48,52 | 49,00 | -0,02% | 632.295,00 |
| 15.04.2025 | 49,32 | 49,72 | 48,81 | 49,01 | -1,07% | 631.155,00 |
| 14.04.2025 | 49,53 | 49,76 | 49,14 | 49,54 | 1,23% | 621.414,00 |
| 11.04.2025 | 47,44 | 49,02 | 47,16 | 48,94 | 2,77% | 731.164,00 |
| 10.04.2025 | 47,56 | 48,38 | 46,71 | 47,62 | -2,18% | 687.322,00 |
| 09.04.2025 | 44,78 | 49,00 | 44,37 | 48,68 | 7,04% | 928.935,00 |
| 08.04.2025 | 47,32 | 48,09 | 44,85 | 45,48 | -1,13% | 1.491.711,00 |
| 07.04.2025 | 46,32 | 48,09 | 45,04 | 46,00 | -3,81% | 1.929.160,00 |
| 04.04.2025 | 48,12 | 48,56 | 46,82 | 47,82 | -3,57% | 1.099.679,00 |
| 03.04.2025 | 49,89 | 50,29 | 49,12 | 49,59 | -3,91% | 716.505,00 |
| 02.04.2025 | 50,99 | 51,63 | 50,80 | 51,61 | 0,60% | 468.724,00 |
| 01.04.2025 | 51,22 | 51,48 | 50,72 | 51,30 | 0,35% | 610.954,00 |
| 31.03.2025 | 50,53 | 51,55 | 50,22 | 51,12 | 0,81% | 680.438,00 |
| 28.03.2025 | 51,43 | 51,70 | 50,28 | 50,71 | -1,51% | 492.194,00 |
| 27.03.2025 | 50,96 | 51,85 | 50,81 | 51,49 | 0,90% | 618.212,00 |
| 26.03.2025 | 50,14 | 51,10 | 49,96 | 51,03 | 2,10% | 1.015.232,00 |
| 25.03.2025 | 50,38 | 50,50 | 49,74 | 49,98 | -0,20% | 686.019,00 |
| 24.03.2025 | 50,07 | 50,44 | 49,56 | 50,08 | 0,62% | 835.427,00 |
| 21.03.2025 | 49,91 | 50,11 | 49,29 | 49,77 | -1,15% | 4.421.878,00 |
| 20.03.2025 | 49,61 | 50,73 | 49,58 | 50,35 | 0,66% | 915.067,00 |
| 19.03.2025 | 49,64 | 50,05 | 49,31 | 50,02 | 0,64% | 673.949,00 |
| 18.03.2025 | 49,70 | 49,78 | 49,26 | 49,70 | -0,26% | 678.134,00 |
| 17.03.2025 | 49,14 | 49,96 | 49,14 | 49,83 | 0,42% | 476.932,00 |
| 14.03.2025 | 49,11 | 49,67 | 48,76 | 49,62 | 1,64% | 672.001,00 |
| 13.03.2025 | 49,39 | 49,77 | 48,25 | 48,82 | -1,03% | 833.613,00 |
| 12.03.2025 | 50,56 | 50,76 | 48,79 | 49,33 | -2,84% | 779.325,00 |
| 11.03.2025 | 51,76 | 51,76 | 50,41 | 50,77 | -1,36% | 837.473,00 |
| 10.03.2025 | 52,64 | 53,26 | 51,41 | 51,47 | -2,91% | 813.381,00 |
| 07.03.2025 | 51,84 | 53,26 | 51,68 | 53,01 | 2,22% | 769.583,00 |
| 06.03.2025 | 51,57 | 52,04 | 51,03 | 51,86 | 0,02% | 829.766,00 |
| 05.03.2025 | 51,52 | 52,70 | 51,39 | 51,85 | 0,93% | 967.494,00 |
| 04.03.2025 | 52,08 | 52,36 | 51,27 | 51,37 | -2,47% | 803.720,00 |
| 03.03.2025 | 54,23 | 54,91 | 52,51 | 52,67 | -3,02% | 715.138,00 |
| 28.02.2025 | 53,72 | 54,33 | 53,67 | 54,31 | 1,36% | 612.666,00 |
| 27.02.2025 | 54,52 | 54,52 | 53,56 | 53,58 | -2,08% | 604.134,00 |
| 26.02.2025 | 55,35 | 55,47 | 54,44 | 54,72 | -0,73% | 719.619,00 |
| 25.02.2025 | 54,63 | 55,52 | 54,51 | 55,12 | 1,10% | 794.973,00 |
| 24.02.2025 | 54,50 | 55,09 | 54,02 | 54,52 | 0,22% | 667.024,00 |
| 21.02.2025 | 55,66 | 55,79 | 54,30 | 54,40 | -2,02% | 798.016,00 |
| 20.02.2025 | 54,80 | 55,52 | 54,25 | 55,52 | 1,44% | 751.691,00 |
| 19.02.2025 | 53,90 | 54,97 | 53,63 | 54,73 | 1,03% | 747.090,00 |
| 18.02.2025 | 53,53 | 54,25 | 53,04 | 54,17 | 0,77% | 640.568,00 |
| 17.02.2025 | 53,68 | 53,81 | 53,68 | 53,76 | 0,14% | - |
| 14.02.2025 | 53,52 | 53,87 | 53,36 | 53,68 | 0,90% | 617.177,00 |
| 13.02.2025 | 52,66 | 53,40 | 52,48 | 53,20 | 1,62% | 530.300,00 |
| 12.02.2025 | 52,40 | 52,75 | 52,11 | 52,35 | -1,17% | 456.844,00 |
| 11.02.2025 | 53,00 | 53,30 | 52,69 | 52,97 | -0,62% | 521.632,00 |
| 10.02.2025 | 53,66 | 53,79 | 53,23 | 53,30 | -0,84% | 582.161,00 |