44,500$
0,02%
Echtzeit-Aktienkurs SILGAN HLDGS INC. DL-,01
Bid:
Ask:
Aktienkurse zur SILGAN HLDGS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 56,70 | 56,82 | 56,16 | 56,46 | -0,51% | 460.423,00 |
| 03.12.2024 | 57,13 | 57,24 | 56,29 | 56,75 | -0,82% | 405.767,00 |
| 02.12.2024 | 56,98 | 57,33 | 56,52 | 57,22 | -0,54% | 382.521,00 |
| 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 | 57,13 | 57,20 | 56,65 | 57,17 | 0,09% | 518.728,00 |
| 25.11.2024 | 56,84 | 57,61 | 56,84 | 57,12 | 1,04% | 660.509,00 |
| 22.11.2024 | 55,73 | 56,78 | 55,70 | 56,53 | 3,21% | 544.771,00 |
| 20.11.2024 | 54,02 | 54,91 | 53,97 | 54,77 | 0,88% | 779.935,00 |
| 19.11.2024 | 53,80 | 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 | 55,10 | 55,29 | 53,90 | 53,93 | -2,18% | 489.155,00 |
| 13.11.2024 | 54,53 | 55,32 | 54,53 | 55,13 | 1,12% | 921.165,00 |
| 12.11.2024 | 54,10 | 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% | 888.251,00 |
| 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 |
| 04.09.2024 | 51,12 | 51,49 | 50,88 | 50,91 | -0,68% | 475.816,00 |
| 03.09.2024 | 51,68 | 52,01 | 50,88 | 51,26 | -1,93% | 692.235,00 |
| 30.08.2024 | 51,71 | 52,41 | 51,71 | 52,27 | 0,95% | 429.482,00 |
| 29.08.2024 | 51,54 | 51,91 | 51,13 | 51,78 | 1,07% | 468.464,00 |
| 28.08.2024 | 50,68 | 51,26 | 50,61 | 51,23 | 0,75% | 585.187,00 |
| 27.08.2024 | 51,14 | 51,19 | 50,69 | 50,85 | -0,97% | 534.405,00 |
| 26.08.2024 | 51,60 | 52,14 | 51,32 | 51,35 | 0,16% | 303.276,00 |
| 23.08.2024 | 50,99 | 51,39 | 50,65 | 51,27 | 0,93% | 273.854,00 |
| 22.08.2024 | 50,90 | 50,99 | 50,52 | 50,80 | 0,30% | 291.794,00 |
| 21.08.2024 | 50,32 | 50,65 | 50,00 | 50,65 | 0,90% | 297.081,00 |
| 20.08.2024 | 49,91 | 50,34 | 49,84 | 50,20 | 0,46% | 453.636,00 |
| 19.08.2024 | 50,19 | 50,50 | 49,87 | 49,97 | -0,28% | 346.440,00 |
| 16.08.2024 | 49,36 | 50,35 | 49,32 | 50,11 | 0,97% | 1.055.133,00 |
| 15.08.2024 | 49,48 | 49,97 | 49,32 | 49,63 | 1,29% | 457.377,00 |
| 14.08.2024 | 49,25 | 49,39 | 48,82 | 49,00 | -0,35% | 303.172,00 |
| 13.08.2024 | 48,58 | 49,34 | 48,40 | 49,17 | 1,42% | 390.161,00 |
| 12.08.2024 | 48,96 | 49,09 | 48,03 | 48,48 | -0,98% | 517.056,00 |
| 09.08.2024 | 48,99 | 49,28 | 48,49 | 48,96 | -0,29% | 391.534,00 |
| 08.08.2024 | 48,96 | 49,42 | 48,92 | 49,10 | 0,80% | 377.821,00 |
| 07.08.2024 | 49,42 | 49,82 | 48,60 | 48,71 | -0,75% | 714.480,00 |
| 06.08.2024 | 48,39 | 49,66 | 48,33 | 49,08 | 1,40% | 881.797,00 |
| 05.08.2024 | 50,23 | 50,27 | 48,38 | 48,40 | -5,58% | 1.113.972,00 |
| 02.08.2024 | 52,32 | 52,65 | 50,85 | 51,26 | -2,71% | 843.023,00 |
| 01.08.2024 | 52,07 | 52,84 | 51,71 | 52,69 | 2,45% | 1.212.621,00 |
| 31.07.2024 | 48,90 | 52,11 | 48,90 | 51,43 | 5,52% | 1.287.805,00 |
| 30.07.2024 | 48,01 | 48,89 | 47,93 | 48,74 | 1,92% | 660.401,00 |
| 29.07.2024 | 48,04 | 48,25 | 47,61 | 47,82 | -0,06% | 571.620,00 |
| 26.07.2024 | 47,15 | 48,22 | 46,98 | 47,85 | 1,85% | 502.037,00 |
| 25.07.2024 | 46,33 | 47,00 | 46,19 | 46,98 | 1,29% | 935.532,00 |
| 24.07.2024 | 46,24 | 46,88 | 45,98 | 46,38 | 1,02% | 660.848,00 |
| 23.07.2024 | 45,72 | 46,05 | 45,41 | 45,91 | 0,79% | 455.501,00 |
| 22.07.2024 | 45,27 | 45,65 | 44,98 | 45,55 | 0,49% | 368.698,00 |
| 19.07.2024 | 45,64 | 45,76 | 45,12 | 45,33 | -1,28% | 426.927,00 |
| 18.07.2024 | 45,47 | 46,29 | 45,47 | 45,92 | 0,37% | 485.461,00 |
| 17.07.2024 | 45,65 | 46,36 | 45,65 | 45,75 | 0,28% | 625.420,00 |
| 16.07.2024 | 44,80 | 45,81 | 44,80 | 45,62 | 1,92% | 373.485,00 |
| 15.07.2024 | 44,17 | 45,02 | 44,17 | 44,76 | 1,08% | 653.033,00 |