Deutsche Märkte schließen in 6 Stunden 39 Minuten

Silgan Holdings Inc. (SLGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,98-0,10 (-0,23%)
Börsenschluss: 04:00PM EST
42,98 0,00 (0,00%)
Nachbörse: 04:01PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 202242,8343,0242,3842,9842,98174.300
13. Jan. 202242,4343,2542,4043,0843,08230.200
12. Jan. 202242,3842,6742,0142,3842,38180.400
11. Jan. 202242,5242,6241,7342,2242,22217.500
10. Jan. 202242,4042,6541,9342,4942,49186.700
07. Jan. 202242,6342,7842,2742,4342,43234.200
06. Jan. 202242,8443,1842,4342,6342,63194.700
05. Jan. 202242,8643,7942,0442,8942,89581.300
04. Jan. 202242,4243,2742,2242,6142,61309.100
03. Jan. 202242,9443,0142,0542,3542,35184.600
31. Dez. 202142,7143,1742,7142,8442,84207.700
30. Dez. 202143,0543,2842,5042,7142,71211.300
29. Dez. 202142,4342,9442,3242,8742,87180.000
28. Dez. 202141,9442,6041,9442,4642,46125.400
27. Dez. 202141,1441,9141,1141,8841,88143.600
23. Dez. 202141,4841,6241,0441,1341,13178.200
22. Dez. 202141,3341,5541,0241,3141,31211.800
21. Dez. 202141,5042,0540,7541,3641,36202.000
20. Dez. 202141,8241,8240,3241,2941,29465.700
17. Dez. 202142,4842,8341,7142,3242,321.394.500
16. Dez. 202142,3842,8542,3242,4842,48215.800
15. Dez. 202141,9142,4741,7042,3442,34268.400
14. Dez. 202141,5841,9641,3941,7341,73401.700
13. Dez. 202141,9942,2341,4641,7041,70250.500
10. Dez. 202141,8243,0441,6142,1642,16207.400
09. Dez. 202141,7042,1241,2041,5741,57257.700
08. Dez. 202142,3442,6741,4541,7641,76209.800
07. Dez. 202142,7042,8442,1142,2542,25239.700
06. Dez. 202142,0342,9941,4942,5342,53233.900
03. Dez. 202141,7342,5541,6741,8641,86247.000
02. Dez. 202141,1842,0741,1841,7541,75222.300
01. Dez. 202141,7542,3040,9241,1141,11253.000
30. Nov. 202142,3042,3241,3041,4741,47397.300
30. Nov. 20210.14 Dividende
29. Nov. 202142,6543,0442,4942,6342,49267.800
26. Nov. 202141,9042,8241,4442,5742,43208.100
24. Nov. 202142,7242,7342,1542,2742,13366.500
23. Nov. 202142,4442,6942,1442,3742,23206.600
22. Nov. 202142,2542,5941,4142,3042,16188.700
19. Nov. 202142,2042,4441,9342,2042,06270.200
18. Nov. 202142,9743,0542,1942,3542,21376.900
17. Nov. 202143,1343,3242,5643,1943,05184.000
16. Nov. 202142,8343,4442,7743,1643,02425.100
15. Nov. 202142,3042,7642,1742,7242,58332.200
12. Nov. 202142,1742,5341,7242,3842,24345.700
11. Nov. 202141,5542,0241,1941,9941,85355.300
10. Nov. 202141,7142,0641,1241,5141,37230.200
09. Nov. 202141,0041,6940,8041,5841,44586.000
08. Nov. 202141,2441,3340,7741,0340,90272.000
05. Nov. 202141,7342,0940,9741,0140,88562.300
04. Nov. 202142,1642,2541,4741,6141,47320.400
03. Nov. 202141,2542,2840,9642,2742,13455.500
02. Nov. 202140,2240,9940,0040,9940,86331.200
01. Nov. 202140,1740,3339,5740,1039,97413.300
29. Okt. 202140,3840,6439,9940,2040,07593.000
28. Okt. 202140,0140,5839,9740,5040,37449.000
27. Okt. 202138,1840,0638,1839,8539,721.026.200
26. Okt. 202139,3339,7639,1039,1539,02352.700
25. Okt. 202139,8839,9739,2039,3839,25382.900
22. Okt. 202140,2340,4339,9839,9839,85167.500
21. Okt. 202140,5640,6940,1640,2040,07219.600
20. Okt. 202140,2840,7740,2040,5940,46162.800
19. Okt. 202140,4740,4739,9840,1440,01234.600
18. Okt. 202140,4140,6540,2040,2640,13163.000
15. Okt. 202140,9041,0040,5640,6140,48154.900
14. Okt. 202139,9240,7439,6640,6840,55240.200
13. Okt. 202139,7940,0039,3339,7739,64166.300
12. Okt. 202139,6540,0839,5839,7939,66257.300
11. Okt. 202140,0840,5539,7139,7239,59713.700
08. Okt. 202140,8740,8740,0740,2040,07242.100
07. Okt. 202140,0240,9540,0240,7240,59317.800
06. Okt. 202138,9140,0338,7339,9639,83647.900
05. Okt. 202138,4739,0338,2338,8338,70378.600
04. Okt. 202137,9138,9437,9138,4538,32473.600
01. Okt. 202137,8438,0937,1037,6537,531.056.000
30. Sept. 202138,8138,9238,1138,3638,23513.400
29. Sept. 202138,6639,1938,6638,7438,61324.000
28. Sept. 202138,8639,1738,7038,7338,60305.800
27. Sept. 202138,7939,2938,7038,8738,74286.400
24. Sept. 202139,0839,4238,8238,8838,75314.000
23. Sept. 202139,3939,9939,2239,2639,13224.500
22. Sept. 202139,9139,9139,2839,3539,22378.600
21. Sept. 202140,0540,3039,6039,6539,52373.700
20. Sept. 202138,9039,8338,8439,7239,59676.900
17. Sept. 202140,5840,5839,2639,4639,331.334.600
16. Sept. 202141,1141,7240,5840,7640,63381.900
15. Sept. 202140,2941,2039,9340,9340,80369.100
14. Sept. 202140,5840,5839,8440,2340,10269.100
13. Sept. 202141,5841,5840,5140,6440,51201.300
10. Sept. 202140,8441,6240,5841,1841,04263.000
09. Sept. 202141,8242,0641,0741,1240,98196.700
08. Sept. 202141,5941,9741,4041,8741,73191.100
07. Sept. 202142,8342,8541,6641,6741,53219.600
03. Sept. 202142,7743,0242,7242,8542,71197.200
02. Sept. 202142,4342,8842,2742,8542,71249.800
01. Sept. 202141,7042,6541,7042,4642,32150.400
31. Aug. 202142,6542,9742,2942,4342,29229.700
31. Aug. 20210.14 Dividende
30. Aug. 202142,5843,0742,3842,7642,48195.400
27. Aug. 202142,1342,5942,0542,3642,08337.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...