Deutsche Märkte geschlossen

Silgan Holdings Inc. (SLGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,96+0,21 (+0,50%)
Ab 03:30PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 202141,7342,5541,6741,9641,96102.915
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
29. Nov. 202142,6543,0442,4942,6342,63267.800
26. Nov. 202141,9042,8241,4442,5742,57208.100
24. Nov. 202142,7242,7342,1542,2742,27366.500
23. Nov. 202142,4442,6942,1442,3742,37206.600
22. Nov. 202142,2542,5941,4142,3042,30188.700
19. Nov. 202142,2042,4441,9342,2042,20270.200
18. Nov. 202142,9743,0542,1942,3542,35376.900
17. Nov. 202143,1343,3242,5643,1943,19184.000
16. Nov. 202142,8343,4442,7743,1643,16425.100
15. Nov. 202142,3042,7642,1742,7242,72332.200
12. Nov. 202142,1742,5341,7242,3842,38345.700
11. Nov. 202141,5542,0241,1941,9941,99355.300
10. Nov. 202141,7142,0641,1241,5141,51230.200
09. Nov. 202141,0041,6940,8041,5841,58586.000
08. Nov. 202141,2441,3340,7741,0341,03272.000
05. Nov. 202141,7342,0940,9741,0141,01562.300
04. Nov. 202142,1642,2541,4741,6141,61320.400
03. Nov. 202141,2542,2840,9642,2742,27455.500
02. Nov. 202140,2240,9940,0040,9940,99331.200
01. Nov. 202140,1740,3339,5740,1040,10413.300
29. Okt. 202140,3840,6439,9940,2040,20593.000
28. Okt. 202140,0140,5839,9740,5040,50449.000
27. Okt. 202138,1840,0638,1839,8539,851.026.200
26. Okt. 202139,3339,7639,1039,1539,15352.700
25. Okt. 202139,8839,9739,2039,3839,38382.900
22. Okt. 202140,2340,4339,9839,9839,98167.500
21. Okt. 202140,5640,6940,1640,2040,20219.600
20. Okt. 202140,2840,7740,2040,5940,59162.800
19. Okt. 202140,4740,4739,9840,1440,14234.600
18. Okt. 202140,4140,6540,2040,2640,26163.000
15. Okt. 202140,9041,0040,5640,6140,61154.900
14. Okt. 202139,9240,7439,6640,6840,68240.200
13. Okt. 202139,7940,0039,3339,7739,77166.300
12. Okt. 202139,6540,0839,5839,7939,79257.300
11. Okt. 202140,0840,5539,7139,7239,72713.700
08. Okt. 202140,8740,8740,0740,2040,20242.100
07. Okt. 202140,0240,9540,0240,7240,72317.800
06. Okt. 202138,9140,0338,7339,9639,96647.900
05. Okt. 202138,4739,0338,2338,8338,83378.600
04. Okt. 202137,9138,9437,9138,4538,45473.600
01. Okt. 202137,8438,0937,1037,6537,651.056.000
30. Sept. 202138,8138,9238,1138,3638,36513.400
29. Sept. 202138,6639,1938,6638,7438,74324.000
28. Sept. 202138,8639,1738,7038,7338,73305.800
27. Sept. 202138,7939,2938,7038,8738,87286.400
24. Sept. 202139,0839,4238,8238,8838,88314.000
23. Sept. 202139,3939,9939,2239,2639,26224.500
22. Sept. 202139,9139,9139,2839,3539,35378.600
21. Sept. 202140,0540,3039,6039,6539,65373.700
20. Sept. 202138,9039,8338,8439,7239,72676.900
17. Sept. 202140,5840,5839,2639,4639,461.334.600
16. Sept. 202141,1141,7240,5840,7640,76381.900
15. Sept. 202140,2941,2039,9340,9340,93369.100
14. Sept. 202140,5840,5839,8440,2340,23269.100
13. Sept. 202141,5841,5840,5140,6440,64201.300
10. Sept. 202140,8441,6240,5841,1841,18263.000
09. Sept. 202141,8242,0641,0741,1241,12196.700
08. Sept. 202141,5941,9741,4041,8741,87191.100
07. Sept. 202142,8342,8541,6641,6741,67219.600
03. Sept. 202142,7743,0242,7242,8542,85197.200
02. Sept. 202142,4342,8842,2742,8542,85249.800
01. Sept. 202141,7042,6541,7042,4642,46150.400
31. Aug. 202142,6542,9742,2942,4342,43229.700
30. Aug. 202142,5843,0742,3842,7642,76195.400
27. Aug. 202142,1342,5942,0542,3642,36337.600
26. Aug. 202142,4342,6642,1142,1442,14204.900
25. Aug. 202141,9442,7541,9242,4642,46466.300
24. Aug. 202140,2442,3240,2442,0342,03306.800
23. Aug. 202141,8941,8941,4341,5641,56248.500
20. Aug. 202141,3041,8941,2841,6941,69257.000
19. Aug. 202141,3441,7841,2141,3041,30232.800
18. Aug. 202141,7242,1241,5741,7041,70254.800
17. Aug. 202142,4042,4041,5041,8241,82709.100
16. Aug. 202141,7042,4941,3542,4642,46336.100
13. Aug. 202141,3641,7941,3341,7741,77159.900
12. Aug. 202141,6641,7341,2641,3641,36151.800
11. Aug. 202141,1941,6240,8841,5241,52358.500
10. Aug. 202140,3741,3440,2941,0541,05332.000
09. Aug. 202139,6040,2939,4340,2540,25262.400
06. Aug. 202140,1640,3039,6139,6839,68252.400
05. Aug. 202139,5239,7539,2339,6239,62308.700
04. Aug. 202139,7139,8839,0239,5039,50266.600
03. Aug. 202139,9540,2239,5839,8539,85211.100
02. Aug. 202140,5241,1439,6939,7739,77550.800
30. Juli 202139,9740,6239,8640,5240,52516.600
29. Juli 202139,7740,5239,7040,1340,13409.700
28. Juli 202139,6940,5038,9939,8939,89445.000
27. Juli 202139,5140,1139,2139,3639,36429.800
26. Juli 202138,9239,5838,9239,5739,57301.700
23. Juli 202139,2939,2938,3739,0439,04257.800
22. Juli 202139,5039,5038,8139,1439,14306.700
21. Juli 202140,0340,3539,4739,5239,52278.100
20. Juli 202140,0340,8439,7339,8239,82520.100
19. Juli 202140,1840,4539,5039,8239,82342.300
16. Juli 202140,7940,9840,3540,4940,49321.600
15. Juli 202140,5840,9040,3440,8240,82283.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...