35,196$
0,30%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 35,58 | 36,02 | 35,01 | 35,09 | -2,39% | 1.109.527,00 |
| 28.09.2026 | 35,69 | 36,26 | 35,25 | 35,95 | 0,11% | 1.761.750,00 |
| 25.09.2026 | 35,54 | 36,05 | 35,24 | 35,91 | 1,30% | 2.064.012,00 |
| 24.09.2026 | 37,03 | 37,23 | 35,26 | 35,45 | -4,58% | 2.979.441,00 |
| 23.09.2026 | 37,20 | 37,55 | 36,90 | 37,15 | -0,80% | 1.058.935,00 |
| 22.09.2026 | 37,83 | 37,95 | 37,25 | 37,45 | 0,97% | 1.451.371,00 |
| 21.09.2026 | 37,64 | 37,67 | 36,91 | 37,09 | -0,27% | 2.089.563,00 |
| 18.09.2026 | 37,73 | 37,85 | 37,18 | 37,19 | -2,13% | 1.627.337,00 |
| 17.09.2026 | 39,08 | 39,08 | 37,93 | 38,00 | -1,45% | 1.200.513,00 |
| 16.09.2026 | 38,65 | 39,78 | 38,16 | 38,56 | 0,42% | 892.032,00 |
| 15.09.2026 | 38,75 | 38,75 | 38,16 | 38,40 | -1,59% | 848.158,00 |
| 14.09.2026 | 38,65 | 39,27 | 38,58 | 39,02 | 1,01% | 850.054,00 |
| 11.09.2026 | 39,27 | 39,27 | 38,48 | 38,63 | 0,16% | 735.234,00 |
| 10.09.2026 | 38,05 | 38,59 | 37,60 | 38,57 | 0,57% | 1.060.223,00 |
| 09.09.2026 | 39,05 | 39,14 | 38,12 | 38,35 | -2,44% | 1.104.860,00 |
| 08.09.2026 | 40,60 | 40,71 | 39,26 | 39,31 | -4,54% | 1.059.643,00 |
| 04.09.2026 | 41,18 | 41,46 | 40,84 | 41,18 | -0,79% | 766.308,00 |
| 03.09.2026 | 41,59 | 41,73 | 40,48 | 41,51 | 0,44% | 2.904.215,00 |
| 02.09.2026 | 41,61 | 42,63 | 41,22 | 41,33 | -0,19% | 1.370.201,00 |
| 01.09.2026 | 41,06 | 41,98 | 41,04 | 41,41 | -0,31% | 1.122.289,00 |
| 31.08.2026 | 41,83 | 42,17 | 41,32 | 41,54 | -1,33% | 1.063.024,00 |
| 28.08.2026 | 42,20 | 42,77 | 41,82 | 42,10 | 0,60% | 552.476,00 |
| 27.08.2026 | 42,64 | 42,77 | 41,76 | 41,85 | -2,61% | 698.942,00 |
| 26.08.2026 | 42,99 | 43,56 | 42,82 | 42,97 | 0,73% | 710.976,00 |
| 25.08.2026 | 42,72 | 42,72 | 41,88 | 42,66 | 0,38% | 518.367,00 |
| 24.08.2026 | 43,25 | 43,25 | 42,25 | 42,50 | 0,26% | 978.257,00 |
| 21.08.2026 | 41,55 | 42,41 | 41,16 | 42,39 | 3,09% | 589.470,00 |
| 20.08.2026 | 40,57 | 41,23 | 40,51 | 41,12 | -0,17% | 674.269,00 |
| 19.08.2026 | 41,53 | 42,25 | 41,08 | 41,19 | 0,17% | 753.104,00 |
| 18.08.2026 | 41,72 | 41,96 | 41,07 | 41,12 | -1,32% | 1.407.159,00 |
| 17.08.2026 | 42,22 | 42,22 | 41,60 | 41,67 | -1,91% | 770.593,00 |
| 14.08.2026 | 41,97 | 42,52 | 41,44 | 42,48 | 0,74% | 745.083,00 |
| 13.08.2026 | 41,57 | 42,69 | 41,57 | 42,17 | 3,69% | 956.370,00 |
| 12.08.2026 | 41,25 | 41,32 | 40,23 | 40,67 | -1,21% | 714.782,00 |
| 11.08.2026 | 40,99 | 41,71 | 40,99 | 41,17 | 0,05% | 1.352.505,00 |
| 10.08.2026 | 41,90 | 41,90 | 40,53 | 41,15 | -1,34% | 724.743,00 |
| 07.08.2026 | 41,32 | 42,10 | 41,20 | 41,71 | 0,41% | 717.065,00 |
| 06.08.2026 | 42,86 | 42,92 | 41,51 | 41,54 | -2,63% | 779.535,00 |
| 05.08.2026 | 42,38 | 42,71 | 41,95 | 42,66 | 0,80% | 857.726,00 |
| 04.08.2026 | 41,32 | 42,43 | 41,15 | 42,32 | 2,30% | 998.933,00 |
| 03.08.2026 | 40,63 | 41,53 | 40,35 | 41,37 | 3,48% | 1.575.808,00 |
| 31.07.2026 | 40,69 | 40,98 | 39,83 | 39,98 | -2,63% | 2.083.870,00 |
| 30.07.2026 | 42,65 | 42,99 | 40,65 | 41,06 | -3,73% | 2.943.239,00 |
| 29.07.2026 | 45,09 | 45,76 | 40,57 | 42,65 | -11,16% | 3.738.492,00 |
| 28.07.2026 | 47,46 | 48,13 | 47,39 | 48,01 | 3,07% | 1.952.315,00 |
| 27.07.2026 | 46,78 | 47,31 | 46,21 | 46,58 | 0,32% | 2.441.419,00 |
| 24.07.2026 | 44,43 | 46,44 | 44,43 | 46,43 | 2,13% | 3.685.120,00 |
| 23.07.2026 | 45,29 | 45,76 | 45,12 | 45,46 | -0,15% | 1.123.808,00 |
| 22.07.2026 | 45,92 | 46,25 | 45,37 | 45,53 | -0,20% | 1.878.450,00 |
| 21.07.2026 | 46,36 | 46,71 | 45,05 | 45,62 | -0,98% | 1.968.355,00 |
| 20.07.2026 | 47,10 | 47,36 | 45,98 | 46,07 | -2,35% | 1.406.212,00 |
| 17.07.2026 | 47,74 | 48,30 | 46,70 | 47,18 | -0,46% | 1.342.791,00 |
| 16.07.2026 | 45,84 | 47,45 | 45,72 | 47,40 | 3,99% | 1.229.007,00 |
| 15.07.2026 | 45,23 | 46,14 | 44,82 | 45,58 | 1,95% | 740.780,00 |
| 14.07.2026 | 45,18 | 45,18 | 44,25 | 44,71 | -0,51% | 1.253.237,00 |
| 13.07.2026 | 45,23 | 45,62 | 44,34 | 44,94 | -0,09% | 1.020.544,00 |
| 10.07.2026 | 44,28 | 45,51 | 43,94 | 44,98 | 2,20% | 756.449,00 |
| 09.07.2026 | 44,47 | 44,87 | 43,98 | 44,01 | 0,00% | 685.065,00 |
| 08.07.2026 | 44,72 | 44,72 | 43,15 | 44,01 | -2,59% | 976.864,00 |
| 07.07.2026 | 46,38 | 47,13 | 45,18 | 45,18 | -2,14% | 1.102.688,00 |
| 06.07.2026 | 46,29 | 46,40 | 45,17 | 46,17 | -0,47% | 871.800,00 |
| 02.07.2026 | 46,49 | 46,81 | 45,69 | 46,39 | 0,61% | 1.089.851,00 |
| 01.07.2026 | 46,25 | 46,96 | 45,95 | 46,11 | -0,60% | 853.296,00 |
| 30.06.2026 | 46,03 | 46,84 | 45,30 | 46,39 | 0,28% | 952.681,00 |
| 29.06.2026 | 45,68 | 46,52 | 45,09 | 46,26 | 0,06% | 853.622,00 |
| 26.06.2026 | 45,28 | 46,36 | 44,78 | 46,23 | 1,99% | 1.465.090,00 |
| 25.06.2026 | 44,96 | 45,80 | 44,69 | 45,33 | 1,48% | 897.574,00 |
| 24.06.2026 | 42,71 | 44,98 | 42,69 | 44,67 | 5,73% | 1.319.769,00 |
| 23.06.2026 | 41,49 | 42,69 | 41,24 | 42,25 | 1,88% | 803.441,00 |
| 22.06.2026 | 41,58 | 42,03 | 41,14 | 41,47 | -0,18% | 538.671,00 |
| 19.06.2026 | 41,62 | 41,63 | 41,54 | 41,54 | -0,25% | - |
| 18.06.2026 | 42,10 | 42,96 | 41,63 | 41,65 | -0,53% | 1.193.059,00 |
| 17.06.2026 | 41,63 | 42,72 | 41,50 | 41,87 | 0,50% | 857.534,00 |
| 16.06.2026 | 41,07 | 41,91 | 41,07 | 41,66 | 2,26% | 679.381,00 |
| 15.06.2026 | 41,43 | 42,18 | 40,72 | 40,74 | -0,42% | 1.170.453,00 |
| 12.06.2026 | 40,63 | 41,17 | 40,37 | 40,91 | 1,72% | 545.359,00 |
| 11.06.2026 | 39,57 | 40,51 | 39,17 | 40,22 | 2,18% | 986.798,00 |
| 10.06.2026 | 38,61 | 39,95 | 38,45 | 39,36 | 1,71% | 1.263.843,00 |
| 09.06.2026 | 37,10 | 39,02 | 37,00 | 38,70 | 5,56% | 1.359.937,00 |
| 08.06.2026 | 36,33 | 36,79 | 36,08 | 36,66 | 0,08% | 1.063.202,00 |
| 05.06.2026 | 36,29 | 36,77 | 36,19 | 36,63 | 0,96% | 834.546,00 |
| 04.06.2026 | 36,88 | 37,01 | 35,68 | 36,28 | 0,11% | 934.150,00 |
| 03.06.2026 | 36,50 | 37,10 | 36,23 | 36,24 | -1,60% | 618.503,00 |
| 02.06.2026 | 36,58 | 37,09 | 36,51 | 36,83 | 0,90% | 843.222,00 |
| 01.06.2026 | 37,00 | 37,01 | 36,20 | 36,50 | -2,82% | 964.815,00 |
| 29.05.2026 | 37,72 | 38,00 | 37,47 | 37,56 | -1,16% | 1.150.071,00 |
| 28.05.2026 | 37,33 | 38,10 | 37,24 | 38,00 | 0,03% | 688.037,00 |
| 27.05.2026 | 38,46 | 38,94 | 37,88 | 37,99 | -0,03% | 887.970,00 |
| 26.05.2026 | 38,12 | 38,63 | 37,71 | 38,00 | 0,24% | 696.818,00 |
| 22.05.2026 | 38,04 | 38,19 | 37,27 | 37,91 | -0,21% | 797.292,00 |
| 21.05.2026 | 37,63 | 38,34 | 36,50 | 37,99 | -0,26% | 696.913,00 |
| 20.05.2026 | 37,05 | 38,30 | 36,62 | 38,09 | 2,70% | 901.399,00 |
| 19.05.2026 | 37,26 | 37,63 | 36,57 | 37,09 | -1,07% | 738.634,00 |
| 18.05.2026 | 36,80 | 37,84 | 36,80 | 37,49 | 2,35% | 893.725,00 |
| 15.05.2026 | 38,70 | 38,70 | 36,53 | 36,63 | -5,08% | 912.651,00 |
| 14.05.2026 | 39,46 | 39,52 | 38,58 | 38,59 | -1,43% | 634.981,00 |
| 13.05.2026 | 39,46 | 39,90 | 38,98 | 39,15 | -0,41% | 741.870,00 |
| 12.05.2026 | 39,63 | 39,74 | 39,20 | 39,31 | -0,73% | 792.188,00 |
| 11.05.2026 | 40,36 | 40,78 | 39,34 | 39,60 | -1,64% | 632.213,00 |
| 08.05.2026 | 40,45 | 40,91 | 39,83 | 40,26 | 0,00% | 696.048,00 |