42,968$
-1,04%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 41,93 | 43,63 | 41,93 | 43,42 | 3,11% | 919.938,00 |
| 13.10.2025 | 42,11 | 42,67 | 41,83 | 42,11 | -0,02% | 818.664,00 |
| 10.10.2025 | 42,96 | 43,14 | 42,00 | 42,12 | -1,47% | 1.159.831,00 |
| 09.10.2025 | 43,45 | 43,70 | 42,59 | 42,75 | -1,63% | 1.701.946,00 |
| 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% | 1.043.851,00 |
| 06.10.2025 | 42,85 | 43,16 | 42,07 | 42,78 | 0,30% | 929.364,00 |
| 03.10.2025 | 42,81 | 42,83 | 42,60 | 42,65 | 0,07% | - |
| 02.10.2025 | 43,31 | 43,31 | 42,61 | 42,62 | -1,04% | 1.012.630,00 |
| 01.10.2025 | 43,04 | 43,17 | 42,73 | 43,07 | 0,14% | 877.442,00 |
| 30.09.2025 | 42,56 | 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% | 1.161.745,00 |
| 26.09.2025 | 41,51 | 42,53 | 41,51 | 42,50 | 2,41% | 1.094.928,00 |
| 25.09.2025 | 42,14 | 42,14 | 41,30 | 41,50 | -1,64% | 1.387.477,00 |
| 24.09.2025 | 41,96 | 42,57 | 41,91 | 42,19 | 0,43% | 1.947.578,00 |
| 23.09.2025 | 42,41 | 43,03 | 41,98 | 42,01 | -1,20% | 1.162.218,00 |
| 22.09.2025 | 42,85 | 42,91 | 42,33 | 42,52 | -0,65% | 833.998,00 |
| 19.09.2025 | 43,24 | 43,28 | 42,79 | 42,80 | -0,81% | 2.407.946,00 |
| 18.09.2025 | 43,23 | 43,39 | 42,89 | 43,15 | -0,12% | 875.841,00 |
| 17.09.2025 | 43,36 | 44,13 | 42,95 | 43,20 | -0,16% | 1.294.796,00 |
| 16.09.2025 | 43,31 | 43,50 | 43,03 | 43,27 | 0,00% | 978.322,00 |
| 15.09.2025 | 44,20 | 44,39 | 43,18 | 43,27 | -1,61% | 1.315.764,00 |
| 12.09.2025 | 44,28 | 44,41 | 43,79 | 43,98 | -1,21% | 1.314.512,00 |
| 11.09.2025 | 44,10 | 44,54 | 44,09 | 44,52 | 1,09% | 782.104,00 |
| 10.09.2025 | 44,21 | 44,55 | 43,76 | 44,04 | -1,03% | 830.829,00 |
| 09.09.2025 | 44,81 | 44,87 | 44,10 | 44,50 | -0,42% | 1.014.822,00 |
| 08.09.2025 | 45,14 | 45,14 | 44,63 | 44,69 | -1,06% | 785.558,00 |
| 05.09.2025 | 44,94 | 45,49 | 44,85 | 45,17 | 0,71% | 943.327,00 |
| 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% | 1.652.753,00 |
| 02.09.2025 | 46,40 | 46,56 | 45,87 | 46,10 | -1,75% | 1.174.854,00 |
| 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% | 958.448,00 |
| 27.08.2025 | 46,12 | 46,53 | 46,02 | 46,33 | 0,17% | 833.242,00 |
| 26.08.2025 | 46,40 | 46,65 | 46,10 | 46,25 | -0,26% | 1.038.543,00 |
| 25.08.2025 | 47,06 | 47,15 | 46,36 | 46,37 | -1,78% | 1.014.501,00 |
| 22.08.2025 | 46,58 | 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% | 1.209.968,00 |
| 19.08.2025 | 45,78 | 46,35 | 45,55 | 45,61 | -0,31% | 1.052.176,00 |
| 18.08.2025 | 46,51 | 46,64 | 45,74 | 45,75 | -1,57% | 810.453,00 |
| 15.08.2025 | 46,95 | 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% | 694.204,00 |
| 12.08.2025 | 46,33 | 46,74 | 46,15 | 46,44 | 0,37% | 825.766,00 |
| 11.08.2025 | 46,52 | 46,61 | 45,77 | 46,27 | -0,22% | 1.146.337,00 |
| 08.08.2025 | 46,90 | 46,98 | 46,36 | 46,37 | -0,54% | 763.072,00 |
| 07.08.2025 | 46,58 | 47,04 | 46,36 | 46,62 | 0,50% | 944.476,00 |
| 06.08.2025 | 46,52 | 46,83 | 46,15 | 46,39 | -0,13% | 1.056.240,00 |
| 05.08.2025 | 46,27 | 46,99 | 45,85 | 46,45 | 1,40% | 1.211.980,00 |
| 04.08.2025 | 45,95 | 45,96 | 45,39 | 45,81 | 0,28% | 1.213.967,00 |
| 01.08.2025 | 46,55 | 46,74 | 45,26 | 45,68 | -1,83% | 2.611.167,00 |
| 31.07.2025 | 47,03 | 47,22 | 45,23 | 46,53 | -1,63% | 3.802.706,00 |
| 30.07.2025 | 50,64 | 51,79 | 46,08 | 47,30 | -15,23% | 5.928.046,00 |
| 29.07.2025 | 55,55 | 55,92 | 55,30 | 55,80 | 0,59% | 919.581,00 |
| 28.07.2025 | 55,28 | 55,67 | 55,09 | 55,47 | -0,45% | 665.171,00 |
| 25.07.2025 | 55,36 | 55,74 | 55,06 | 55,72 | 0,63% | 579.197,00 |
| 24.07.2025 | 55,75 | 56,27 | 55,33 | 55,37 | -1,14% | 512.502,00 |
| 23.07.2025 | 56,32 | 56,85 | 56,00 | 56,01 | -0,02% | 616.140,00 |
| 22.07.2025 | 55,02 | 56,11 | 55,02 | 56,02 | 1,93% | 784.908,00 |
| 21.07.2025 | 55,30 | 55,47 | 54,89 | 54,96 | -0,43% | 522.214,00 |
| 18.07.2025 | 55,55 | 55,67 | 54,95 | 55,20 | -0,25% | 687.553,00 |
| 17.07.2025 | 54,95 | 55,45 | 54,64 | 55,34 | 1,04% | 631.061,00 |
| 16.07.2025 | 54,17 | 54,99 | 53,94 | 54,77 | 1,33% | 773.885,00 |
| 15.07.2025 | 55,21 | 55,30 | 53,86 | 54,05 | -1,53% | 659.676,00 |
| 14.07.2025 | 54,84 | 55,02 | 54,47 | 54,89 | -0,18% | 376.211,00 |
| 11.07.2025 | 55,34 | 55,36 | 54,70 | 54,99 | -0,61% | 371.692,00 |
| 10.07.2025 | 55,69 | 55,97 | 55,23 | 55,33 | -0,29% | 971.707,00 |
| 09.07.2025 | 55,59 | 56,17 | 54,47 | 55,49 | -1,93% | 974.310,00 |
| 08.07.2025 | 56,54 | 57,01 | 56,34 | 56,58 | 0,14% | 495.041,00 |
| 07.07.2025 | 56,38 | 56,95 | 56,31 | 56,50 | -0,30% | 360.227,00 |
| 03.07.2025 | 56,76 | 57,04 | 56,50 | 56,67 | -0,16% | 338.154,00 |
| 02.07.2025 | 55,84 | 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 |