55,717$
5,11%
Echtzeit-Aktienkurs SILGAN HLDGS INC. DL-,01
Bid:
Ask:
Aktienkurse zur SILGAN HLDGS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 55,84 | 57,61 | 55,64 | 55,78 | 5,23% | 1.494.967,00 |
| 28.01.2025 | 53,35 | 53,90 | 52,79 | 53,01 | -0,75% | 620.397,00 |
| 27.01.2025 | 52,67 | 53,45 | 52,64 | 53,41 | 1,66% | 600.614,00 |
| 24.01.2025 | 52,60 | 52,86 | 52,35 | 52,54 | 0,02% | 414.517,00 |
| 23.01.2025 | 52,38 | 52,84 | 52,14 | 52,53 | 0,27% | 467.068,00 |
| 22.01.2025 | 52,82 | 52,96 | 52,28 | 52,39 | -1,15% | 579.750,00 |
| 21.01.2025 | 52,87 | 53,38 | 52,62 | 53,00 | 0,74% | 584.157,00 |
| 17.01.2025 | 52,99 | 53,13 | 52,58 | 52,61 | -0,40% | 457.182,00 |
| 16.01.2025 | 52,52 | 52,93 | 51,91 | 52,82 | 0,59% | 511.070,00 |
| 15.01.2025 | 52,71 | 53,09 | 52,29 | 52,51 | 1,18% | 408.567,00 |
| 14.01.2025 | 51,35 | 51,93 | 51,09 | 51,90 | 1,05% | 449.781,00 |
| 13.01.2025 | 50,47 | 51,37 | 50,43 | 51,36 | 1,66% | 408.839,00 |
| 10.01.2025 | 50,59 | 50,82 | 50,23 | 50,52 | -1,06% | 470.454,00 |
| 08.01.2025 | 50,98 | 51,26 | 50,50 | 51,06 | -0,27% | 385.968,00 |
| 07.01.2025 | 51,00 | 51,93 | 50,97 | 51,20 | 0,45% | 455.978,00 |
| 06.01.2025 | 51,33 | 52,09 | 50,88 | 50,97 | -0,08% | 567.447,00 |
| 03.01.2025 | 51,01 | 51,49 | 50,68 | 51,01 | -0,08% | 454.263,00 |
| 02.01.2025 | 52,24 | 52,30 | 50,85 | 51,05 | -1,92% | 477.844,00 |
| 31.12.2024 | 51,82 | 52,29 | 51,63 | 52,05 | 0,62% | 422.252,00 |
| 30.12.2024 | 51,93 | 52,24 | 51,43 | 51,73 | -1,56% | 415.272,00 |
| 27.12.2024 | 52,55 | 53,39 | 52,44 | 52,55 | -0,61% | 513.927,00 |
| 26.12.2024 | 52,77 | 53,15 | 52,69 | 52,87 | -0,17% | 473.431,00 |
| 24.12.2024 | 52,39 | 53,00 | 52,36 | 52,96 | 0,90% | 198.251,00 |
| 23.12.2024 | 51,79 | 52,52 | 51,41 | 52,49 | 0,59% | 604.915,00 |
| 20.12.2024 | 52,04 | 53,13 | 51,63 | 52,18 | 0,50% | 7.235.804,00 |
| 19.12.2024 | 52,43 | 53,09 | 51,87 | 51,92 | -0,46% | 648.504,00 |
| 18.12.2024 | 53,65 | 54,05 | 51,95 | 52,16 | -2,56% | 742.055,00 |
| 17.12.2024 | 53,91 | 54,33 | 53,18 | 53,53 | -1,20% | 864.599,00 |
| 16.12.2024 | 54,67 | 54,95 | 54,13 | 54,18 | -1,17% | 605.794,00 |
| 13.12.2024 | 54,31 | 55,14 | 54,26 | 54,82 | 0,24% | 439.697,00 |
| 12.12.2024 | 54,71 | 55,09 | 54,38 | 54,69 | -0,22% | 634.369,00 |
| 11.12.2024 | 55,19 | 55,35 | 54,63 | 54,81 | -0,60% | 922.696,00 |
| 10.12.2024 | 55,67 | 55,97 | 55,04 | 55,14 | -1,25% | 497.431,00 |
| 09.12.2024 | 55,58 | 56,68 | 55,36 | 55,84 | 0,83% | 638.413,00 |
| 06.12.2024 | 56,46 | 56,67 | 55,35 | 55,38 | -1,86% | 466.676,00 |
| 05.12.2024 | 56,09 | 56,82 | 55,84 | 56,43 | -0,05% | 868.091,00 |
| 04.12.2024 | 56,70 | 56,82 | 56,16 | 56,46 | -0,51% | 486.355,00 |
| 03.12.2024 | 57,23 | 57,24 | 56,29 | 56,75 | -0,82% | 405.767,00 |
| 02.12.2024 | 56,98 | 57,33 | 56,52 | 57,22 | -0,54% | 382.660,00 |
| 29.11.2024 | 57,69 | 57,90 | 57,46 | 57,53 | 0,14% | 329.958,00 |
| 27.11.2024 | 57,53 | 58,14 | 57,27 | 57,45 | 0,49% | 669.690,00 |
| 26.11.2024 | 56,80 | 57,20 | 56,65 | 57,17 | 0,09% | 518.728,00 |
| 25.11.2024 | 56,95 | 57,61 | 56,84 | 57,12 | 1,04% | 660.509,00 |
| 22.11.2024 | 55,73 | 56,78 | 55,70 | 56,53 | 1,67% | 544.771,00 |
| 21.11.2024 | 54,31 | 55,91 | 54,31 | 55,60 | 1,52% | 690.914,00 |
| 20.11.2024 | 54,40 | 54,91 | 53,97 | 54,77 | 0,88% | 779.935,00 |
| 19.11.2024 | 54,00 | 54,77 | 53,75 | 54,29 | 0,17% | 686.769,00 |
| 18.11.2024 | 53,53 | 54,22 | 53,44 | 54,20 | 1,21% | 673.203,00 |
| 15.11.2024 | 53,96 | 54,38 | 53,46 | 53,55 | -0,70% | 492.919,00 |
| 14.11.2024 | 55,29 | 55,29 | 53,90 | 53,93 | -2,18% | 489.155,00 |
| 13.11.2024 | 54,87 | 55,32 | 54,53 | 55,13 | 1,12% | 921.165,00 |
| 12.11.2024 | 54,00 | 54,77 | 53,89 | 54,52 | 0,83% | 585.447,00 |
| 11.11.2024 | 53,98 | 54,53 | 53,84 | 54,07 | 0,80% | 696.256,00 |
| 08.11.2024 | 53,60 | 53,98 | 53,16 | 53,64 | 0,24% | 506.773,00 |
| 07.11.2024 | 54,12 | 54,22 | 53,36 | 53,51 | -0,85% | 396.905,00 |
| 06.11.2024 | 55,19 | 55,24 | 53,36 | 53,97 | 1,66% | 602.505,00 |
| 05.11.2024 | 53,00 | 53,67 | 52,83 | 53,09 | 0,04% | 625.180,00 |
| 04.11.2024 | 52,79 | 53,72 | 52,79 | 53,07 | 0,82% | 887.646,00 |
| 01.11.2024 | 51,98 | 52,69 | 51,63 | 52,64 | 1,74% | 892.882,00 |
| 31.10.2024 | 52,45 | 52,76 | 51,53 | 51,74 | -1,28% | 595.487,00 |
| 30.10.2024 | 50,24 | 52,80 | 49,99 | 52,41 | 3,19% | 941.763,00 |
| 29.10.2024 | 50,87 | 50,99 | 50,56 | 50,79 | -0,72% | 355.791,00 |
| 28.10.2024 | 51,18 | 51,86 | 51,14 | 51,16 | 0,51% | 366.565,00 |
| 25.10.2024 | 51,16 | 51,34 | 50,83 | 50,90 | -0,10% | 389.698,00 |
| 24.10.2024 | 50,91 | 51,39 | 50,80 | 50,95 | 0,00% | 235.497,00 |
| 23.10.2024 | 51,13 | 51,53 | 50,62 | 50,95 | -0,27% | 316.337,00 |
| 22.10.2024 | 51,24 | 51,30 | 50,77 | 51,09 | -0,56% | 306.766,00 |
| 21.10.2024 | 52,16 | 52,18 | 51,35 | 51,38 | -2,04% | 336.840,00 |
| 18.10.2024 | 52,02 | 52,50 | 51,57 | 52,45 | 1,41% | 470.145,00 |
| 17.10.2024 | 51,93 | 52,22 | 51,69 | 51,72 | 0,29% | 283.707,00 |
| 16.10.2024 | 51,56 | 52,16 | 51,51 | 51,57 | 0,21% | 424.154,00 |
| 15.10.2024 | 51,81 | 51,99 | 51,31 | 51,46 | -0,85% | 647.796,00 |
| 14.10.2024 | 51,58 | 52,03 | 51,53 | 51,90 | 0,64% | 392.027,00 |
| 11.10.2024 | 51,04 | 51,91 | 50,98 | 51,57 | 1,34% | 376.277,00 |
| 10.10.2024 | 50,85 | 50,99 | 50,46 | 50,89 | -0,06% | 398.702,00 |
| 09.10.2024 | 50,52 | 51,21 | 50,41 | 50,92 | 0,63% | 358.773,00 |
| 08.10.2024 | 50,91 | 51,16 | 50,58 | 50,60 | -0,73% | 471.743,00 |
| 07.10.2024 | 51,22 | 51,22 | 50,59 | 50,97 | -1,07% | 483.708,00 |
| 04.10.2024 | 51,22 | 51,61 | 51,12 | 51,52 | 1,50% | 425.348,00 |
| 03.10.2024 | 51,36 | 51,57 | 50,63 | 50,76 | -1,63% | 950.786,00 |
| 02.10.2024 | 52,06 | 52,24 | 51,12 | 51,60 | -0,75% | 441.041,00 |
| 01.10.2024 | 52,38 | 52,54 | 51,95 | 51,99 | -0,97% | 371.276,00 |
| 30.09.2024 | 51,44 | 52,53 | 51,10 | 52,50 | 1,84% | 631.237,00 |
| 27.09.2024 | 52,12 | 52,75 | 51,34 | 51,55 | -0,46% | 772.155,00 |
| 26.09.2024 | 51,31 | 52,02 | 51,09 | 51,79 | 1,91% | 295.935,00 |
| 25.09.2024 | 51,40 | 51,62 | 50,79 | 50,82 | -0,80% | 436.150,00 |
| 24.09.2024 | 51,45 | 51,80 | 50,98 | 51,23 | -0,19% | 1.269.053,00 |
| 23.09.2024 | 51,47 | 51,65 | 51,19 | 51,33 | -0,08% | 452.333,00 |
| 20.09.2024 | 51,52 | 51,62 | 51,01 | 51,37 | -1,25% | 708.647,00 |
| 19.09.2024 | 52,14 | 52,26 | 51,67 | 52,02 | 1,11% | 557.187,00 |
| 18.09.2024 | 51,51 | 52,05 | 51,12 | 51,45 | 0,10% | 1.073.630,00 |
| 17.09.2024 | 51,46 | 51,64 | 51,09 | 51,40 | 0,25% | 391.185,00 |
| 16.09.2024 | 50,82 | 51,33 | 50,67 | 51,27 | 1,46% | 394.812,00 |
| 13.09.2024 | 50,53 | 51,05 | 50,24 | 50,53 | 1,06% | 332.761,00 |
| 12.09.2024 | 49,97 | 50,16 | 49,73 | 50,00 | 0,81% | 449.742,00 |
| 11.09.2024 | 49,80 | 49,80 | 48,75 | 49,60 | -0,72% | 282.470,00 |
| 10.09.2024 | 50,06 | 50,45 | 49,88 | 49,96 | 0,02% | 357.983,00 |
| 09.09.2024 | 50,49 | 50,73 | 49,95 | 49,95 | -1,05% | 467.495,00 |
| 06.09.2024 | 50,50 | 50,84 | 50,12 | 50,48 | 0,26% | 499.982,00 |
| 05.09.2024 | 51,01 | 51,08 | 50,01 | 50,35 | -1,10% | 432.165,00 |