38,145$
-0,17%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 39,51 | 39,68 | 38,18 | 38,21 | -2,90% | 1.329.827,00 |
| 05.11.2025 | 39,71 | 39,76 | 38,86 | 39,35 | 1,92% | 1.448.908,00 |
| 04.11.2025 | 39,04 | 39,14 | 38,23 | 38,61 | -0,62% | 1.028.127,00 |
| 03.11.2025 | 39,29 | 39,29 | 38,49 | 38,85 | 0,60% | 2.133.119,00 |
| 31.10.2025 | 37,84 | 38,87 | 37,84 | 38,62 | 0,94% | 2.480.882,00 |
| 30.10.2025 | 38,41 | 39,49 | 37,91 | 38,26 | -1,03% | 2.953.246,00 |
| 29.10.2025 | 39,28 | 40,48 | 36,15 | 38,66 | -13,57% | 5.384.126,00 |
| 28.10.2025 | 44,89 | 45,20 | 44,28 | 44,73 | -0,02% | 1.655.932,00 |
| 27.10.2025 | 44,65 | 44,99 | 44,36 | 44,74 | 0,36% | 888.858,00 |
| 24.10.2025 | 44,78 | 44,98 | 44,36 | 44,58 | -0,13% | 1.063.965,00 |
| 23.10.2025 | 44,75 | 45,17 | 44,13 | 44,64 | 0,11% | 983.396,00 |
| 22.10.2025 | 44,38 | 45,02 | 44,17 | 44,59 | 0,77% | 1.400.519,00 |
| 21.10.2025 | 43,92 | 44,65 | 43,92 | 44,25 | 1,63% | 831.811,00 |
| 20.10.2025 | 43,31 | 43,64 | 43,13 | 43,54 | 1,21% | 710.117,00 |
| 17.10.2025 | 43,32 | 43,59 | 42,93 | 43,02 | -1,13% | - |
| 16.10.2025 | 43,05 | 43,61 | 42,90 | 43,51 | 1,35% | 991.376,00 |
| 15.10.2025 | 43,41 | 43,68 | 42,68 | 42,93 | -1,13% | 993.125,00 |
| 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 | 43,54 | 43,70 | 42,59 | 42,75 | -1,63% | 1.701.946,00 |
| 08.10.2025 | 43,12 | 43,67 | 42,89 | 43,46 | 0,98% | 1.175.584,00 |
| 07.10.2025 | 42,94 | 43,14 | 42,55 | 43,04 | 0,61% | 1.043.851,00 |
| 06.10.2025 | 42,85 | 43,16 | 42,07 | 42,78 | 0,05% | 929.364,00 |
| 03.10.2025 | 42,60 | 42,90 | 42,50 | 42,76 | 0,33% | 923.586,00 |
| 02.10.2025 | 43,16 | 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 | 42,56 | 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 | 42,53 | 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 | 43,28 | 43,50 | 43,03 | 43,27 | 0,00% | 978.322,00 |
| 15.09.2025 | 44,14 | 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 | -0,60% | 1.014.822,00 |
| 08.09.2025 | 45,12 | 45,17 | 44,48 | 44,77 | -0,89% | 785.558,00 |
| 05.09.2025 | 44,94 | 45,49 | 44,85 | 45,17 | 0,71% | 943.327,00 |
| 04.09.2025 | 44,67 | 44,85 | 44,36 | 44,85 | 0,63% | 1.446.396,00 |
| 03.09.2025 | 45,75 | 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 | 47,30 | 47,30 | 46,41 | 46,80 | 1,01% | 958.448,00 |
| 27.08.2025 | 46,02 | 46,53 | 46,02 | 46,33 | 0,17% | 833.242,00 |
| 26.08.2025 | 46,44 | 46,65 | 46,10 | 46,25 | -0,26% | 1.038.543,00 |
| 25.08.2025 | 47,11 | 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 | 46,01 | 46,53 | 45,85 | 46,25 | -0,15% | 932.610,00 |
| 20.08.2025 | 45,76 | 46,34 | 45,54 | 46,32 | 1,56% | 1.209.968,00 |
| 19.08.2025 | 45,91 | 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 | 47,05 | 47,22 | 46,43 | 47,00 | -1,20% | 1.121.343,00 |
| 13.08.2025 | 46,48 | 47,66 | 46,11 | 47,57 | 2,43% | 694.204,00 |
| 12.08.2025 | 46,40 | 46,74 | 46,15 | 46,44 | 0,37% | 825.766,00 |
| 11.08.2025 | 46,38 | 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 | 46,90 | 47,04 | 46,36 | 46,62 | 0,50% | 944.476,00 |
| 06.08.2025 | 46,63 | 46,83 | 46,15 | 46,39 | -0,13% | 1.056.240,00 |
| 05.08.2025 | 46,22 | 46,99 | 45,85 | 46,45 | 1,40% | 1.211.980,00 |
| 04.08.2025 | 45,61 | 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 | 55,78 | 55,92 | 55,30 | 55,80 | 0,59% | 919.581,00 |
| 28.07.2025 | 55,62 | 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 | 55,90 | 56,27 | 55,33 | 55,37 | -1,14% | 512.502,00 |
| 23.07.2025 | 56,27 | 56,85 | 56,00 | 56,01 | -0,02% | 616.140,00 |
| 22.07.2025 | 55,13 | 56,11 | 55,02 | 56,02 | 1,93% | 784.908,00 |
| 21.07.2025 | 55,31 | 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 | 54,64 | 55,45 | 54,64 | 55,34 | 1,04% | 631.061,00 |
| 16.07.2025 | 54,00 | 54,99 | 53,94 | 54,77 | 1,33% | 773.885,00 |
| 15.07.2025 | 55,30 | 55,30 | 53,86 | 54,05 | -1,53% | 659.676,00 |
| 14.07.2025 | 54,72 | 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 | 55,50 | 55,97 | 55,23 | 55,33 | -0,29% | 971.707,00 |
| 09.07.2025 | 56,17 | 56,17 | 54,47 | 55,49 | -1,93% | 974.310,00 |
| 08.07.2025 | 56,59 | 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 | 55,86 | 56,80 | 55,55 | 56,76 | 1,65% | 516.833,00 |
| 01.07.2025 | 54,27 | 56,24 | 54,27 | 55,84 | 3,06% | 699.378,00 |
| 30.06.2025 | 54,47 | 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 | 54,56 | 54,60 | 54,01 | 54,56 | -0,18% | 1.391.641,00 |
| 24.06.2025 | 54,95 | 55,11 | 54,25 | 54,66 | -0,07% | 611.218,00 |
| 23.06.2025 | 53,61 | 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 | 54,12 | 54,16 | 53,56 | 53,71 | -1,58% | 753.970,00 |