Holen Sie sich die Stockscreener-App
47.00
1.20%
-0.57
Handel nachbörslich:
47.00
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SLGN?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Silgan Holdings Inc-Aktien (SLGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $47.22 | $46.42 | $0.79 | 1,121,343.0 | -1.20% |
| 2025-08-13 | $47.66 | $46.11 | $1.55 | 694,203.0 | +2.43% |
| 2025-08-12 | $46.74 | $46.15 | $0.59 | 825,757.0 | +0.37% |
| 2025-08-11 | $46.61 | $45.77 | $0.84 | 1,146,237.0 | -0.22% |
| 2025-08-08 | $46.98 | $46.36 | $0.62 | 763,072.0 | -0.54% |
| 2025-08-07 | $47.04 | $46.35 | $0.685 | 944,402.0 | +0.50% |
| 2025-08-06 | $46.83 | $46.15 | $0.685 | 1,056,228.0 | -0.13% |
| 2025-08-05 | $46.99 | $45.85 | $1.14 | 1,211,979.0 | +1.40% |
| 2025-08-04 | $45.96 | $45.39 | $0.57 | 1,213,953.0 | +0.28% |
| 2025-08-01 | $46.74 | $45.26 | $1.48 | 2,611,017.0 | -1.83% |
| 2025-07-31 | $47.22 | $45.23 | $1.99 | 3,802,581.0 | -1.63% |
| 2025-07-30 | $51.79 | $46.08 | $5.71 | 5,927,634.0 | -15.23% |
| 2025-07-29 | $55.92 | $55.30 | $0.62 | 919,581.0 | +0.59% |
| 2025-07-28 | $55.67 | $55.09 | $0.58 | 665,171.0 | -0.45% |
| 2025-07-25 | $55.74 | $55.05 | $0.685 | 578,940.0 | +0.63% |
| 2025-07-24 | $56.27 | $55.33 | $0.94 | 512,502.0 | -1.14% |
| 2025-07-23 | $56.41 | $55.99 | $0.415 | 375,851.0 | -0.02% |
| 2025-07-22 | $56.11 | $55.02 | $1.09 | 784,908.0 | +1.93% |
| 2025-07-21 | $55.47 | $54.89 | $0.58 | 522,214.0 | -0.43% |
| 2025-07-18 | $55.66 | $54.95 | $0.715 | 687,553.0 | -0.25% |
| 2025-07-17 | $55.45 | $54.64 | $0.81 | 631,061.0 | +1.04% |
| 2025-07-16 | $54.99 | $53.94 | $1.05 | 773,883.0 | +1.33% |
Silgan Holdings Inc-Aktien (SLGN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Silgan Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SLGN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Silgan Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Silgan Holdings Inc-Aktien (SLGN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $47.66 | $45.26 | $2.40 | 12,709,534.0 | +1.01% |
| 2025-07 | $57.04 | $45.23 | $11.81 | 21,930,868.0 | -14.12% |
| 2025-06 | $55.27 | $52.93 | $2.34 | 11,821,873.0 | -1.62% |
| 2025-05 | $56.23 | $51.65 | $4.58 | 12,887,972.0 | +6.62% |
| 2025-04 | $52.72 | $44.37 | $8.35 | 18,511,342.0 | +1.04% |
| 2025-03 | $54.91 | $48.25 | $6.66 | 18,583,669.0 | -5.87% |
| 2025-02 | $55.79 | $52.11 | $3.68 | 12,188,723.0 | -1.29% |
| 2025-01 | $57.61 | $50.23 | $7.38 | 13,075,079.0 | +5.71% |
Silgan Holdings Inc-Aktien (SLGN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.33 | $51.41 | $5.92 | 14,710,961.0 | -10.08% |
| 2024-11 | $58.14 | $51.63 | $6.51 | 12,338,676.0 | +11.19% |
| 2024-10 | $52.80 | $49.98 | $2.81 | 9,936,896.0 | -1.45% |
| 2024-09 | $52.74 | $48.75 | $3.99 | 10,702,397.0 | +0.44% |
| 2024-08 | $52.84 | $48.03 | $4.81 | 11,871,327.0 | +1.63% |
| 2024-07 | $52.11 | $41.14 | $10.97 | 12,730,544.0 | +21.50% |
| 2024-06 | $47.56 | $42.11 | $5.45 | 10,394,819.0 | -10.41% |
| 2024-05 | $48.25 | $44.28 | $3.97 | 12,906,952.0 | +1.26% |
| 2024-04 | $49.72 | $46.43 | $3.29 | 13,034,725.0 | -3.91% |
| 2024-03 | $48.68 | $42.90 | $5.78 | 12,531,125.0 | +10.59% |
| 2024-02 | $46.59 | $43.57 | $3.02 | 11,359,423.0 | -4.42% |
| 2024-01 | $47.50 | $42.28 | $5.22 | 10,101,624.0 | +1.52% |
Silgan Holdings Inc-Aktien (SLGN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.18 | $41.64 | $4.54 | 10,791,000.0 | +8.46% |
| 2023-11 | $42.75 | $39.91 | $2.84 | 10,196,626.0 | +4.14% |
| 2023-10 | $43.03 | $38.11 | $4.92 | 14,027,747.0 | -7.07% |
| 2023-09 | $45.49 | $42.25 | $3.24 | 11,058,617.0 | -4.48% |
| 2023-08 | $45.94 | $43.00 | $2.94 | 14,360,845.0 | +2.92% |
| 2023-07 | $48.84 | $41.32 | $7.52 | 13,116,323.0 | -6.48% |
| 2023-06 | $48.07 | $44.36 | $3.71 | 13,522,903.0 | +4.22% |
| 2023-05 | $50.18 | $44.96 | $5.22 | 9,008,365.0 | -8.67% |
| 2023-04 | $54.92 | $47.73 | $7.19 | 8,379,280.0 | -8.22% |
| 2023-03 | $53.85 | $49.88 | $3.97 | 5,651,045.0 | +0.00% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):