44,500$
0,02%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 39,11 | 39,59 | 38,60 | 38,80 | -1,57% | 852.010,00 |
| 25.03.2026 | 39,39 | 39,45 | 38,45 | 39,42 | 1,18% | 737.012,00 |
| 24.03.2026 | 38,34 | 39,28 | 37,93 | 38,96 | 1,14% | 748.715,00 |
| 23.03.2026 | 38,69 | 39,00 | 38,36 | 38,52 | 1,21% | 1.059.246,00 |
| 20.03.2026 | 39,16 | 39,16 | 37,94 | 38,06 | -2,61% | 2.074.078,00 |
| 19.03.2026 | 40,13 | 40,13 | 38,35 | 39,08 | -2,91% | 905.855,00 |
| 18.03.2026 | 41,82 | 41,82 | 40,24 | 40,25 | -4,39% | 835.769,00 |
| 17.03.2026 | 42,53 | 42,54 | 41,96 | 42,10 | -0,43% | 704.854,00 |
| 16.03.2026 | 41,74 | 42,47 | 41,73 | 42,28 | 1,59% | 795.812,00 |
| 13.03.2026 | 41,60 | 41,70 | 40,89 | 41,62 | 1,51% | 938.672,00 |
| 12.03.2026 | 41,76 | 42,22 | 40,80 | 41,00 | -2,54% | 970.129,00 |
| 11.03.2026 | 42,84 | 43,02 | 42,02 | 42,07 | -2,39% | 604.529,00 |
| 10.03.2026 | 44,17 | 44,17 | 43,07 | 43,10 | -2,44% | 917.209,00 |
| 09.03.2026 | 43,79 | 44,22 | 43,04 | 44,18 | -0,52% | 989.708,00 |
| 06.03.2026 | 45,17 | 45,70 | 43,95 | 44,41 | -3,16% | 671.412,00 |
| 05.03.2026 | 46,47 | 46,47 | 45,55 | 45,86 | -1,99% | 1.023.201,00 |
| 04.03.2026 | 47,39 | 47,39 | 46,19 | 46,79 | -1,49% | 853.562,00 |
| 03.03.2026 | 47,46 | 47,59 | 46,47 | 47,50 | -2,12% | 584.055,00 |
| 02.03.2026 | 47,78 | 48,68 | 47,31 | 48,53 | 1,00% | 1.234.936,00 |
| 27.02.2026 | 47,23 | 48,13 | 47,01 | 48,05 | 1,20% | 753.303,00 |
| 26.02.2026 | 47,94 | 48,02 | 47,00 | 47,48 | -0,81% | 809.024,00 |
| 25.02.2026 | 48,74 | 48,74 | 47,16 | 47,87 | -1,18% | 658.979,00 |
| 24.02.2026 | 48,44 | 48,98 | 48,26 | 48,44 | 0,23% | 1.061.235,00 |
| 23.02.2026 | 47,92 | 48,41 | 47,52 | 48,33 | -0,19% | 635.861,00 |
| 20.02.2026 | 48,00 | 48,45 | 47,68 | 48,42 | 0,94% | 1.071.538,00 |
| 19.02.2026 | 48,11 | 48,48 | 47,47 | 47,97 | -0,54% | 930.387,00 |
| 18.02.2026 | 48,33 | 48,54 | 47,98 | 48,23 | -0,02% | 1.288.356,00 |
| 17.02.2026 | 48,86 | 49,09 | 48,20 | 48,24 | -0,84% | 1.207.700,00 |
| 13.02.2026 | 48,51 | 49,41 | 48,51 | 48,65 | 0,02% | 1.270.040,00 |
| 12.02.2026 | 48,50 | 49,38 | 48,50 | 48,64 | 0,33% | 1.126.654,00 |
| 11.02.2026 | 48,85 | 49,28 | 48,25 | 48,48 | -0,62% | 1.299.920,00 |
| 10.02.2026 | 48,85 | 49,34 | 48,62 | 48,78 | 0,21% | 1.476.094,00 |
| 09.02.2026 | 48,72 | 48,95 | 48,14 | 48,68 | -0,43% | 991.128,00 |
| 06.02.2026 | 49,16 | 49,55 | 48,85 | 48,89 | 0,04% | 1.658.691,00 |
| 05.02.2026 | 48,00 | 49,18 | 47,80 | 48,87 | 1,88% | 1.911.326,00 |
| 04.02.2026 | 45,39 | 47,99 | 44,96 | 47,97 | 9,62% | 2.346.259,00 |
| 03.02.2026 | 43,31 | 44,34 | 43,21 | 43,76 | 1,32% | 1.165.439,00 |
| 02.02.2026 | 42,96 | 43,68 | 42,95 | 43,19 | 0,09% | 883.904,00 |
| 30.01.2026 | 42,50 | 43,31 | 42,18 | 43,15 | 1,03% | 1.376.763,00 |
| 29.01.2026 | 42,86 | 42,99 | 41,98 | 42,71 | 0,78% | 867.014,00 |
| 28.01.2026 | 42,62 | 43,04 | 42,17 | 42,38 | -0,63% | 754.324,00 |
| 27.01.2026 | 42,99 | 43,28 | 42,35 | 42,65 | -1,39% | 690.843,00 |
| 26.01.2026 | 43,29 | 43,75 | 43,15 | 43,25 | -0,28% | 771.538,00 |
| 23.01.2026 | 43,14 | 43,43 | 42,87 | 43,37 | 0,49% | 693.582,00 |
| 22.01.2026 | 42,81 | 43,26 | 42,58 | 43,16 | 0,91% | 783.262,00 |
| 21.01.2026 | 42,32 | 42,87 | 41,79 | 42,77 | 1,71% | 754.061,00 |
| 20.01.2026 | 42,35 | 42,64 | 41,97 | 42,05 | -1,89% | 631.535,00 |
| 16.01.2026 | 42,67 | 42,93 | 42,41 | 42,86 | 0,26% | 538.522,00 |
| 15.01.2026 | 42,21 | 42,84 | 41,77 | 42,75 | -0,28% | 794.026,00 |
| 14.01.2026 | 42,49 | 43,09 | 42,47 | 42,87 | 0,94% | 723.565,00 |
| 13.01.2026 | 43,12 | 43,36 | 42,36 | 42,47 | -1,32% | 841.066,00 |
| 12.01.2026 | 43,72 | 43,72 | 42,40 | 43,04 | 0,73% | 931.911,00 |
| 09.01.2026 | 41,95 | 42,80 | 41,71 | 42,73 | 1,54% | 816.040,00 |
| 08.01.2026 | 40,46 | 42,13 | 40,45 | 42,08 | 3,31% | 1.170.621,00 |
| 07.01.2026 | 42,10 | 42,55 | 40,43 | 40,73 | -2,84% | 1.160.531,00 |
| 06.01.2026 | 41,37 | 42,00 | 41,33 | 41,92 | 0,91% | 1.001.804,00 |
| 05.01.2026 | 41,08 | 41,95 | 40,83 | 41,54 | 0,70% | 944.317,00 |
| 02.01.2026 | 40,48 | 41,43 | 40,16 | 41,25 | 2,18% | 710.684,00 |
| 31.12.2025 | 40,55 | 40,80 | 40,34 | 40,37 | -0,69% | 643.314,00 |
| 30.12.2025 | 40,90 | 41,13 | 40,58 | 40,65 | -0,85% | 648.324,00 |
| 29.12.2025 | 40,85 | 41,16 | 40,50 | 41,00 | 0,32% | 1.034.636,00 |
| 26.12.2025 | 40,76 | 41,05 | 40,62 | 40,87 | 0,10% | 377.475,00 |
| 24.12.2025 | 40,64 | 40,88 | 40,55 | 40,83 | 0,37% | 260.900,00 |
| 23.12.2025 | 41,05 | 41,05 | 40,43 | 40,68 | -0,71% | 991.898,00 |
| 22.12.2025 | 40,76 | 41,30 | 40,67 | 40,97 | 0,29% | 545.142,00 |
| 19.12.2025 | 41,08 | 41,23 | 40,82 | 40,85 | -0,83% | 1.108.965,00 |
| 18.12.2025 | 41,03 | 41,79 | 41,01 | 41,19 | 0,37% | 778.279,00 |
| 17.12.2025 | 40,48 | 41,29 | 40,48 | 41,04 | 1,13% | 841.008,00 |
| 16.12.2025 | 40,57 | 40,65 | 39,98 | 40,58 | 0,45% | 810.295,00 |
| 15.12.2025 | 40,07 | 40,49 | 39,40 | 40,40 | 0,90% | 957.299,00 |
| 12.12.2025 | 39,49 | 40,39 | 39,47 | 40,04 | 2,14% | 1.259.366,00 |
| 11.12.2025 | 39,00 | 39,26 | 38,77 | 39,20 | 0,33% | 1.088.135,00 |
| 10.12.2025 | 38,18 | 39,25 | 38,04 | 39,07 | 2,44% | 1.303.801,00 |
| 09.12.2025 | 38,11 | 38,71 | 37,72 | 38,14 | -0,65% | 1.026.350,00 |
| 08.12.2025 | 38,54 | 38,74 | 38,34 | 38,39 | -0,78% | 1.016.594,00 |
| 05.12.2025 | 38,52 | 39,12 | 38,41 | 38,69 | 0,34% | 862.948,00 |
| 04.12.2025 | 39,31 | 39,42 | 38,53 | 38,56 | -1,78% | 962.774,00 |
| 03.12.2025 | 39,17 | 39,79 | 39,17 | 39,26 | 0,10% | 933.340,00 |
| 02.12.2025 | 39,54 | 39,54 | 38,86 | 39,22 | -0,31% | 959.555,00 |
| 01.12.2025 | 39,36 | 39,67 | 39,16 | 39,34 | -0,76% | 1.035.291,00 |
| 28.11.2025 | 39,34 | 39,86 | 39,34 | 39,64 | 0,23% | 342.583,00 |
| 26.11.2025 | 39,54 | 39,86 | 39,41 | 39,55 | 0,18% | 1.033.343,00 |
| 25.11.2025 | 38,86 | 39,63 | 38,56 | 39,48 | 2,57% | 1.054.924,00 |
| 24.11.2025 | 39,23 | 39,38 | 38,42 | 38,49 | -3,07% | 1.633.007,00 |
| 21.11.2025 | 38,84 | 40,48 | 38,75 | 39,71 | 3,22% | 1.560.628,00 |
| 20.11.2025 | 37,97 | 38,66 | 37,72 | 38,47 | 1,16% | 1.709.942,00 |
| 19.11.2025 | 37,77 | 38,13 | 37,40 | 38,03 | 0,29% | 1.255.810,00 |
| 18.11.2025 | 37,34 | 38,11 | 37,16 | 37,92 | 0,96% | 1.453.759,00 |
| 17.11.2025 | 37,78 | 37,86 | 37,23 | 37,56 | -1,13% | 1.188.644,00 |
| 14.11.2025 | 38,43 | 38,43 | 37,88 | 37,99 | -1,30% | 860.111,00 |
| 13.11.2025 | 38,11 | 38,97 | 38,11 | 38,49 | 1,16% | 1.041.906,00 |
| 12.11.2025 | 38,84 | 39,14 | 38,03 | 38,05 | -2,31% | 1.143.286,00 |
| 11.11.2025 | 38,46 | 39,07 | 38,27 | 38,95 | 2,18% | 842.624,00 |
| 10.11.2025 | 38,22 | 38,36 | 37,12 | 38,12 | -0,21% | 1.677.824,00 |
| 07.11.2025 | 38,14 | 38,59 | 38,00 | 38,20 | -0,03% | 1.325.868,00 |
| 06.11.2025 | 39,35 | 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 | 39,02 | 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 |