Silgan Holdings Inc. SLGN
NYSE · Vereinigte Staaten · Prozessindustrie
$34,75-0,34 (-0,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34,75 | -0,97 % | $35,16 | $35,24 | $34,64 | 1,01M |
| 2026-09-29 | $35,09 | -2,39 % | $35,58 | $36,02 | $35,01 | 1,11M |
| 2026-09-28 | $35,95 | +0,11 % | $35,69 | $36,26 | $35,25 | 1,76M |
| 2026-09-25 | $35,91 | +1,30 % | $35,54 | $36,05 | $35,24 | 2,06M |
| 2026-09-24 | $35,45 | -4,58 % | $37,03 | $37,23 | $35,26 | 2,98M |
| 2026-09-23 | $37,15 | -0,80 % | $37,20 | $37,55 | $36,90 | 1,06M |
| 2026-09-22 | $37,45 | +0,97 % | $37,83 | $37,95 | $37,25 | 1,45M |
| 2026-09-21 | $37,09 | -0,27 % | $37,64 | $37,67 | $36,91 | 2,09M |
| 2026-09-18 | $37,19 | -2,13 % | $37,73 | $37,85 | $37,18 | 1,63M |
| 2026-09-17 | $38,00 | -1,45 % | $39,08 | $39,08 | $37,93 | 1,20M |
| 2026-09-16 | $38,56 | +0,42 % | $38,65 | $39,78 | $38,16 | 892,00K |
| 2026-09-15 | $38,40 | -1,59 % | $38,75 | $38,75 | $38,16 | 848,20K |
| 2026-09-14 | $39,02 | +1,01 % | $38,65 | $39,27 | $38,58 | 850,10K |
| 2026-09-11 | $38,63 | +0,16 % | $39,15 | $39,27 | $38,48 | 735,20K |
| 2026-09-10 | $38,57 | +0,57 % | $38,23 | $38,59 | $37,60 | 1,06M |
| 2026-09-09 | $38,35 | -2,44 % | $39,14 | $39,14 | $38,12 | 1,10M |
| 2026-09-08 | $39,31 | -4,54 % | $40,60 | $40,71 | $39,26 | 1,06M |
| 2026-09-04 | $41,18 | -0,79 % | $41,16 | $41,46 | $40,84 | 766,30K |
| 2026-09-03 | $41,51 | +0,44 % | $41,59 | $41,73 | $40,48 | 2,90M |
| 2026-09-02 | $41,33 | -0,19 % | $41,61 | $42,63 | $41,22 | 1,37M |
| 2026-09-01 | $41,41 | -0,31 % | $41,27 | $41,98 | $41,04 | 1,12M |
| 2026-08-31 | $41,54 | -1,33 % | $41,83 | $42,17 | $41,32 | 1,06M |
| 2026-08-28 | $42,10 | +0,60 % | $42,20 | $42,77 | $41,82 | 552,50K |
| 2026-08-27 | $41,85 | -2,61 % | $42,38 | $42,77 | $41,76 | 698,90K |
| 2026-08-26 | $42,97 | +0,73 % | $42,99 | $43,56 | $42,82 | 711,00K |
| 2026-08-25 | $42,66 | +0,38 % | $42,72 | $42,72 | $41,88 | 518,40K |
| 2026-08-24 | $42,50 | +0,26 % | $43,25 | $43,25 | $42,25 | 978,30K |
| 2026-08-21 | $42,39 | +3,09 % | $41,55 | $42,41 | $41,16 | 589,40K |
| 2026-08-20 | $41,12 | -0,17 % | $40,57 | $41,23 | $40,51 | 674,30K |
| 2026-08-19 | $41,19 | +0,17 % | $41,53 | $42,25 | $41,08 | 753,10K |
| 2026-08-18 | $41,12 | -1,32 % | $41,72 | $41,96 | $41,07 | 1,41M |
| 2026-08-17 | $41,67 | -1,91 % | $42,22 | $42,22 | $41,60 | 770,60K |
| 2026-08-14 | $42,48 | +0,74 % | $41,97 | $42,52 | $41,44 | 745,10K |
| 2026-08-13 | $42,17 | +3,69 % | $41,57 | $42,69 | $41,57 | 956,40K |
| 2026-08-12 | $40,67 | -1,21 % | $41,25 | $41,32 | $40,23 | 714,80K |
| 2026-08-11 | $41,17 | +0,05 % | $40,99 | $41,71 | $40,99 | 1,35M |
| 2026-08-10 | $41,15 | -1,34 % | $41,90 | $41,90 | $40,53 | 724,70K |
| 2026-08-07 | $41,71 | +0,41 % | $41,32 | $42,10 | $41,20 | 717,10K |
| 2026-08-06 | $41,54 | -2,63 % | $42,86 | $42,92 | $41,51 | 779,50K |
| 2026-08-05 | $42,66 | +0,80 % | $42,38 | $42,71 | $41,95 | 857,70K |
| 2026-08-04 | $42,32 | +2,30 % | $41,32 | $42,43 | $41,15 | 998,90K |
| 2026-08-03 | $41,37 | +3,48 % | $40,63 | $41,53 | $40,35 | 1,58M |
| 2026-07-31 | $39,98 | -2,63 % | $40,69 | $40,98 | $39,83 | 2,08M |
| 2026-07-30 | $41,06 | -3,73 % | $42,65 | $42,99 | $40,65 | 2,94M |
| 2026-07-29 | $42,65 | -11,16 % | $45,09 | $45,76 | $40,57 | 3,74M |
| 2026-07-28 | $48,01 | +3,07 % | $47,46 | $48,13 | $47,39 | 1,95M |
| 2026-07-27 | $46,58 | +0,32 % | $46,78 | $47,31 | $46,21 | 2,44M |
| 2026-07-24 | $46,43 | +2,13 % | $44,43 | $46,44 | $44,43 | 3,69M |
| 2026-07-23 | $45,46 | -0,15 % | $45,29 | $45,76 | $45,12 | 1,12M |
| 2026-07-22 | $45,53 | -0,20 % | $45,92 | $46,25 | $45,37 | 1,88M |
| 2026-07-21 | $45,62 | -0,98 % | $46,36 | $46,71 | $45,05 | 1,97M |
| 2026-07-20 | $46,07 | -2,35 % | $47,10 | $47,36 | $45,98 | 1,41M |
| 2026-07-17 | $47,18 | -0,46 % | $47,96 | $48,30 | $46,70 | 1,34M |
| 2026-07-16 | $47,40 | +3,99 % | $45,84 | $47,45 | $45,72 | 1,23M |
| 2026-07-15 | $45,58 | +1,95 % | $45,23 | $46,14 | $44,82 | 740,80K |
| 2026-07-14 | $44,71 | -0,51 % | $45,18 | $45,18 | $44,25 | 1,25M |
| 2026-07-13 | $44,94 | -0,09 % | $45,23 | $45,62 | $44,34 | 1,02M |
| 2026-07-10 | $44,98 | +2,20 % | $44,28 | $45,51 | $43,94 | 756,40K |
| 2026-07-09 | $44,01 | 0,00 % | $44,47 | $44,87 | $43,98 | 685,10K |
| 2026-07-08 | $44,01 | -2,59 % | $44,72 | $44,72 | $43,15 | 976,90K |
| 2026-07-07 | $45,18 | -2,14 % | $46,38 | $47,13 | $45,18 | 1,10M |
| 2026-07-06 | $46,17 | -0,47 % | $46,29 | $46,40 | $45,17 | 871,80K |
| 2026-07-02 | $46,39 | +0,61 % | $46,49 | $46,81 | $45,69 | 1,09M |
| 2026-07-01 | $46,11 | -0,60 % | $46,25 | $46,96 | $45,95 | 853,30K |
| 2026-06-30 | $46,39 | +0,28 % | $46,03 | $46,84 | $45,30 | 952,70K |
| 2026-06-29 | $46,26 | +0,06 % | $45,68 | $46,52 | $45,09 | 853,60K |
| 2026-06-26 | $46,23 | +1,99 % | $45,28 | $46,36 | $44,78 | 1,47M |
| 2026-06-25 | $45,33 | +1,48 % | $44,96 | $45,80 | $44,69 | 897,60K |
| 2026-06-24 | $44,67 | +5,73 % | $42,71 | $44,98 | $42,69 | 1,32M |
| 2026-06-23 | $42,25 | +1,88 % | $41,49 | $42,69 | $41,24 | 803,40K |
| 2026-06-22 | $41,47 | -0,43 % | $41,58 | $42,03 | $41,14 | 538,70K |
| 2026-06-18 | $41,65 | -0,53 % | $42,10 | $42,96 | $41,63 | 1,19M |
| 2026-06-17 | $41,87 | +0,50 % | $41,63 | $42,72 | $41,50 | 857,40K |
| 2026-06-16 | $41,66 | +2,26 % | $41,07 | $41,91 | $41,07 | 679,40K |
| 2026-06-15 | $40,74 | -0,42 % | $41,43 | $42,18 | $40,72 | 1,17M |
| 2026-06-12 | $40,91 | +1,72 % | $40,63 | $41,17 | $40,37 | 545,40K |
| 2026-06-11 | $40,22 | +2,18 % | $39,57 | $40,51 | $39,17 | 986,80K |
| 2026-06-10 | $39,36 | +1,71 % | $38,82 | $39,95 | $38,45 | 1,26M |
| 2026-06-09 | $38,70 | +5,56 % | $37,10 | $39,02 | $37,00 | 1,36M |
| 2026-06-08 | $36,66 | +0,08 % | $36,33 | $36,79 | $36,08 | 1,06M |
| 2026-06-05 | $36,63 | +0,96 % | $36,29 | $36,77 | $36,19 | 834,50K |
| 2026-06-04 | $36,28 | +0,11 % | $36,88 | $37,01 | $35,68 | 934,20K |
| 2026-06-03 | $36,24 | -1,60 % | $36,50 | $37,10 | $36,23 | 618,50K |
| 2026-06-02 | $36,83 | +0,90 % | $36,58 | $37,09 | $36,51 | 843,20K |
| 2026-06-01 | $36,50 | -2,82 % | $37,00 | $37,01 | $36,20 | 964,80K |
| 2026-05-29 | $37,56 | -1,16 % | $37,72 | $38,00 | $37,47 | 1,15M |
| 2026-05-28 | $38,00 | +0,03 % | $37,33 | $38,10 | $37,24 | 688,00K |
| 2026-05-27 | $37,99 | -0,03 % | $38,46 | $38,94 | $37,88 | 888,00K |
| 2026-05-26 | $38,00 | +0,24 % | $38,12 | $38,63 | $37,71 | 696,80K |
| 2026-05-22 | $37,91 | -0,21 % | $38,04 | $38,19 | $37,27 | 797,30K |