40,300€
2,28%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 21.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 20.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 19.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 18.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 15.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 14.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 13.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 12.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 11.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 08.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 07.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 06.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 05.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 04.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 01.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 31.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -14,23% | - |
| 30.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 29.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 28.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 25.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 24.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 23.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 22.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 21.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 18.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 17.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 16.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 15.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 14.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 11.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 10.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 09.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 08.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 07.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 04.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 03.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 02.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 3,51% | - |
| 01.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 30.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 27.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 26.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 25.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 24.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 23.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 20.06.2025 | 46,00 | 47,20 | 46,00 | 47,20 | 2,16% | 11,00 |
| 19.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 18.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 17.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 16.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 13.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 12.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 11.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 10.06.2025 | 47,20 | 48,40 | 47,20 | 48,40 | 3,42% | 5,00 |
| 09.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 06.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 05.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 04.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 03.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 02.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 30.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 29.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
| 28.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | 126,00 |
| 27.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 26.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 23.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 22.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 21.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 20.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 19.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 16.05.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 2,09% | 40,00 |
| 15.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 14.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 13.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 12.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 09.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 08.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 07.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 06.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 05.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 02.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 30.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 29.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 28.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 25.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 24.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 23.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 7,58% | - |
| 22.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 17.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 16.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 15.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 14.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 11.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 10.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 8,42% | - |
| 09.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 08.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 07.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -6,31% | - |
| 04.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 03.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 02.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |