Deutsche Märkte geschlossen

Silgan Holdings Inc. (SLGN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,74-0,61 (-1,14%)
Börsenschluss: 04:00PM EST
52,65 -0,09 (-0,17%)
Nachbörse: 04:01PM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202253,2153,6952,6352,7452,74385.040
08. Dez. 202253,4353,4552,8253,3553,35435.900
07. Dez. 202253,5054,4453,0453,0953,09619.600
06. Dez. 202253,6454,0153,3453,7053,70360.700
05. Dez. 202253,7753,8753,4253,6853,68233.600
02. Dez. 202252,8354,5952,8354,1854,18221.700
01. Dez. 202253,1653,3052,4353,1953,19366.200
30. Nov. 202251,9153,0551,4152,9052,90536.900
29. Nov. 202251,8252,5751,6952,2252,22303.200
28. Nov. 202252,7153,0851,9852,0952,09301.600
25. Nov. 202253,1453,8052,7653,1153,11144.000
23. Nov. 202252,0353,3052,0353,1053,10273.600
22. Nov. 202251,9152,7151,8752,2952,29447.300
21. Nov. 202250,6751,7950,5051,7151,71302.300
18. Nov. 202250,4051,1050,4050,7950,79539.300
17. Nov. 202249,2550,0749,2549,8349,83243.300
16. Nov. 202249,4950,1849,4849,9049,90255.700
15. Nov. 202249,6750,0149,3249,4349,43207.700
14. Nov. 202249,0850,0448,9049,0349,03341.200
11. Nov. 202250,0750,1848,8249,0549,05462.800
10. Nov. 202250,0950,4149,4449,7549,75410.500
09. Nov. 202249,4249,7548,6448,7148,71275.300
08. Nov. 202248,6449,9948,6449,5049,50251.700
07. Nov. 202247,9648,3747,6848,3648,36344.600
04. Nov. 202246,9547,8546,8047,7947,79407.900
03. Nov. 202245,5646,5245,5646,2046,20298.300
02. Nov. 202247,0447,3745,9845,9945,99282.700
01. Nov. 202247,6348,0146,9047,0047,00313.800
31. Okt. 202247,4847,6046,9947,3647,36412.800
28. Okt. 202247,0548,0046,9647,7247,72401.900
27. Okt. 202246,6447,4846,6246,7746,77319.300
26. Okt. 202246,9947,3345,1946,6946,69573.100
25. Okt. 202244,1645,1443,4644,9444,94587.100
24. Okt. 202245,2845,7944,8545,0945,09349.700
21. Okt. 202243,8745,2743,6544,9744,97369.800
20. Okt. 202244,3944,6643,3443,6843,68240.500
19. Okt. 202244,5344,8043,8344,3644,36213.500
18. Okt. 202244,6844,9844,2044,7444,74361.600
17. Okt. 202243,3244,0443,3243,9543,95350.800
14. Okt. 202243,4343,5942,7342,7942,79243.400
13. Okt. 202241,9543,4541,3343,2043,20249.500
12. Okt. 202242,8142,8142,3042,4142,41310.200
11. Okt. 202242,4943,3542,2942,6742,67414.000
10. Okt. 202242,4242,9542,1742,8242,82529.100
07. Okt. 202242,9543,0042,0142,1442,14307.800
06. Okt. 202243,6743,7842,9143,0943,09436.200
05. Okt. 202243,3544,1743,1743,8743,87385.900
04. Okt. 202243,0144,0142,9443,8443,84455.300
03. Okt. 202242,2642,8342,0842,4042,40395.600
30. Sept. 202241,8642,4541,7442,0442,04434.300
29. Sept. 202242,1342,1341,3841,8941,89383.500
28. Sept. 202241,7242,8241,5142,4742,47360.600
27. Sept. 202242,3842,7140,9741,4641,46346.400
26. Sept. 202242,3942,8141,7942,1042,10568.000
23. Sept. 202242,6242,9242,0342,5742,57444.500
22. Sept. 202245,0245,0243,2643,3043,30433.000
21. Sept. 202245,8546,0244,7944,8244,82383.800
20. Sept. 202246,4846,4845,3745,5545,55390.200
19. Sept. 202246,0447,0546,0447,0147,01459.600
16. Sept. 202247,0347,1345,8946,4746,471.061.800
15. Sept. 202247,0047,2346,6547,0047,00331.500
14. Sept. 202247,2447,6346,4246,9746,97412.600
13. Sept. 202247,7647,9747,0647,3347,33496.500
12. Sept. 202248,0348,6147,8248,4448,44465.100
09. Sept. 202247,1447,7047,1447,6647,66345.900
08. Sept. 202246,1247,2245,9947,2047,20412.100
07. Sept. 202245,2046,6545,0346,4646,46632.100
06. Sept. 202245,2145,6544,8945,1345,13508.700
02. Sept. 202245,9446,0544,9145,0645,06628.900
01. Sept. 202245,0545,3344,8545,2145,21446.300
31. Aug. 202245,9046,0045,2245,5545,55608.100
30. Aug. 202246,6646,8245,9246,1346,13444.600
29. Aug. 202246,6847,0346,1746,6646,66387.200
26. Aug. 202247,3547,7146,3646,5846,58649.800
25. Aug. 202247,1047,3846,9947,3147,31398.700
24. Aug. 202246,6347,1346,3146,9746,972.616.000
23. Aug. 202245,8746,7745,8046,5446,54811.400
22. Aug. 202246,1846,3845,4445,8145,81536.700
19. Aug. 202247,0947,1046,2646,6546,65362.800
18. Aug. 202246,8147,2046,3347,0847,08325.400
17. Aug. 202247,0947,0946,5946,6746,67272.800
16. Aug. 202246,7547,4746,7047,3647,36347.500
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...