39,600€
-15,74%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 39,60 | 39,70 | 39,40 | 39,50 | -1,00% | - |
| 05.03.2026 | 40,20 | 40,30 | 39,50 | 39,90 | -15,11% | - |
| 06.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 11,90% | - |
| 22.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | - |
| 09.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -14,41% | - |
| 07.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 05.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -5,74% | - |
| 20.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 08.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 15.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 12.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 6,84% | - |
| 14.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 4,00% | - |
| 10.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 09.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 05.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 05.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -4,58% | - |
| 02.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 01.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 5,36% | - |
| 31.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 30.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 29.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,30% | - |
| 25.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 17.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 4,55% | - |
| 12.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 10.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 01.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 28.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 25.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 24.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 14.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 13.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 12.06.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 06.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 05.06.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -3,70% | - |
| 03.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 31.05.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 27.05.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 21.05.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 17.05.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 16.05.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 13.05.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | - |
| 03.05.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 02.05.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -5,48% | - |
| 30.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 29.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 26.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 25.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 19.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 18.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 17.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 16.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 15.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 12.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 11.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 10.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 09.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 08.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 6,28% | - |
| 25.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 20.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 19.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 15.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 14.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 12.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 11.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 08.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 07.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 06.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 05.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 04.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 23.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 21.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 20.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 19.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 16.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 09.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 06.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 02.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 01.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 6,03% | - |
| 30.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 26.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 25.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 24.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 23.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 22.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 19.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 18.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 17.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 16.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 15.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 12.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 09.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 04.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 03.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 02.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 29.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 27.12.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 6,74% | - |
| 13.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 12.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 11.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 01.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |