Deutsche Märkte öffnen in 3 Stunden 27 Minuten

Silgan Holdings Inc. (SLGN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,95+0,38 (+0,82%)
Börsenschluss: 04:00PM EDT
47,10 +0,15 (+0,32%)
Nachbörse: 04:52PM EDT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 202246,3247,0246,2646,9546,95303.100
12. Aug. 202245,4546,8045,4546,5746,57295.100
11. Aug. 202245,6045,8845,0845,1245,12457.300
10. Aug. 202244,9546,5644,9345,7445,74639.300
09. Aug. 202243,7344,7143,5844,5644,56418.200
08. Aug. 202242,9043,7442,9043,3943,39260.400
05. Aug. 202242,2942,7842,1742,6842,68317.700
04. Aug. 202243,1043,3142,3942,7642,76334.500
03. Aug. 202243,7943,7943,1743,5643,56277.000
02. Aug. 202243,9044,2143,5743,5843,58413.600
01. Aug. 202244,2844,7844,0844,2244,22312.600
29. Juli 202244,5444,8044,2844,5044,50602.300
28. Juli 202244,1444,6943,5344,4944,49551.900
27. Juli 202241,6544,1141,6543,9343,932.662.000
26. Juli 202241,6342,4041,4742,0442,04945.000
25. Juli 202241,4842,0041,0141,3541,35511.200
22. Juli 202241,3141,4940,9041,4141,41270.900
21. Juli 202240,5841,2340,1241,2241,22301.100
20. Juli 202240,3840,6940,0640,6440,64356.700
19. Juli 202239,3740,8239,3740,4740,47310.900
18. Juli 202239,3839,7939,1539,2939,29277.200
15. Juli 202240,1140,1139,1639,3339,33295.500
14. Juli 202238,9339,6138,7839,5239,52367.000
13. Juli 202239,4039,9039,1439,4939,49476.300
12. Juli 202239,4240,2738,9839,8539,85416.400
11. Juli 202238,7739,6338,5939,1739,17568.500
08. Juli 202240,1940,7038,7238,8538,851.264.400
07. Juli 202241,0741,5840,9640,9940,99369.300
06. Juli 202241,2741,7540,5341,2041,20382.600
05. Juli 202241,6041,6440,2741,2941,29372.500
01. Juli 202241,2343,0740,5342,0142,01331.900
30. Juni 202241,3541,7940,1341,3541,35312.600
29. Juni 202241,9842,4541,5441,8541,85273.000
28. Juni 202242,7443,9341,8041,9541,95385.100
27. Juni 202242,3542,6842,1142,6042,60354.000
24. Juni 202240,5842,5340,5842,4542,45987.600
23. Juni 202239,8440,3039,3940,2840,28496.000
22. Juni 202239,9840,1339,3439,7839,78692.300
21. Juni 202240,0940,3839,6640,0040,00675.600
17. Juni 202240,0040,4039,7840,0040,001.078.600
16. Juni 202240,9941,0539,8740,0040,00752.900
15. Juni 202242,1742,9140,9841,5441,54444.200
14. Juni 202241,9842,4741,4941,9941,99524.500
13. Juni 202242,9443,0141,9942,1542,15379.200
10. Juni 202244,0544,4143,5843,6843,68303.300
09. Juni 202245,0845,0844,3144,3944,39399.500
08. Juni 202245,5345,7045,0345,0745,07253.300
07. Juni 202244,9945,8444,8245,7545,75289.900
06. Juni 202245,8045,9845,0745,2745,27353.400
03. Juni 202245,0145,7244,9445,3745,37325.100
02. Juni 202244,5345,2744,2745,1345,13620.400
01. Juni 202243,9244,8543,3944,4444,44513.400
31. Mai 202244,3944,4543,7243,8143,81403.000
31. Mai 20220.16 Dividende
27. Mai 202243,6444,6443,5544,6344,47368.800
26. Mai 202243,3344,0043,1443,6843,52485.200
25. Mai 202243,5043,5041,3842,8342,683.144.100
24. Mai 202242,6244,4142,5143,6243,46780.000
23. Mai 202242,6843,0842,4942,7542,60554.100
20. Mai 202242,6442,9541,9642,5942,44452.200
19. Mai 202243,0443,2542,1542,4642,31332.200
18. Mai 202244,1744,3643,2143,3543,19429.400
17. Mai 202244,4544,5743,8444,4544,29311.000
16. Mai 202243,4044,0943,2643,9943,83258.700
13. Mai 202243,3944,1643,2643,5043,34506.200
12. Mai 202243,0043,8942,7743,3643,20414.200
11. Mai 202243,8544,6743,1143,1943,04424.900
10. Mai 202244,8545,0943,5643,8543,69389.400
09. Mai 202244,9845,4944,3844,5844,42505.200
06. Mai 202246,1646,4144,7345,1845,02762.900
05. Mai 202246,1046,8745,1546,6046,43843.400
04. Mai 202245,4046,3845,3546,2246,05496.900
03. Mai 202244,4345,4544,4345,1544,99513.400
02. Mai 202244,9845,4444,0644,5044,34535.400
29. Apr. 202244,8845,0544,2544,3744,21511.800
28. Apr. 202244,7845,0944,3444,9044,74451.200
27. Apr. 202245,8145,8143,8144,4144,25654.400
26. Apr. 202244,6844,8643,5943,6343,47518.400
25. Apr. 202245,1745,3643,5444,5344,37476.800
22. Apr. 202246,0346,0345,2345,3145,15242.100
21. Apr. 202246,5246,8846,0646,2146,04273.500
20. Apr. 202245,5546,1645,4246,1445,97365.800
19. Apr. 202244,8145,4444,7945,3245,16261.500
18. Apr. 202245,3046,2044,3744,6544,49291.700
14. Apr. 202245,5045,8344,2245,4445,28295.600
13. Apr. 202245,3145,6444,9745,6245,46245.900
12. Apr. 202245,7946,1545,1045,1444,98416.700
11. Apr. 202245,7946,2745,7945,8645,70304.600
08. Apr. 202245,6846,1445,5045,8045,64222.200
07. Apr. 202246,0346,3545,3845,5845,42337.000
06. Apr. 202245,4046,4145,1546,0845,91700.900
05. Apr. 202245,4745,9345,2445,3645,20526.700
04. Apr. 202246,2946,3345,4645,6645,50526.000
01. Apr. 202246,3746,6345,6946,2246,05408.600
31. März 202246,3246,8146,1946,2346,06364.800
30. März 202246,1046,5945,7146,3246,15251.100
29. März 202246,1346,3545,4746,0545,88548.700
28. März 202246,1346,4945,7746,1345,96417.200
25. März 202245,2246,2645,2246,2046,03496.900
24. März 202245,1045,3044,7945,1745,01495.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...