18,020$
0,17%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,00 | 18,20 | 17,95 | 18,02 | 0,17% | 10.580,00 |
| 03.12.2024 | 18,20 | 18,20 | 17,82 | 17,99 | -0,72% | 14.096,00 |
| 02.12.2024 | 18,25 | 18,41 | 18,12 | 18,12 | -1,20% | 19.299,00 |
| 29.11.2024 | 18,50 | 18,55 | 18,34 | 18,34 | -0,43% | 9.781,00 |
| 27.11.2024 | 18,35 | 18,50 | 18,29 | 18,42 | 0,88% | 18.174,00 |
| 26.11.2024 | 18,00 | 18,37 | 18,00 | 18,26 | 1,11% | 18.028,00 |
| 25.11.2024 | 18,50 | 18,51 | 18,06 | 18,06 | -2,01% | 17.371,00 |
| 22.11.2024 | 18,29 | 18,61 | 18,25 | 18,43 | 2,67% | 22.688,00 |
| 20.11.2024 | 18,17 | 18,17 | 17,83 | 17,95 | -1,37% | 11.738,00 |
| 19.11.2024 | 18,13 | 18,25 | 18,13 | 18,20 | -0,49% | 10.201,00 |
| 18.11.2024 | 18,11 | 18,38 | 18,11 | 18,29 | 1,05% | 14.522,00 |
| 15.11.2024 | 18,50 | 18,50 | 18,10 | 18,10 | -1,90% | 24.944,00 |
| 14.11.2024 | 18,37 | 18,57 | 18,25 | 18,45 | 0,49% | 25.789,00 |
| 13.11.2024 | 18,68 | 18,77 | 18,35 | 18,36 | -0,81% | 25.880,00 |
| 12.11.2024 | 18,60 | 18,63 | 18,41 | 18,51 | -0,43% | 28.238,00 |
| 11.11.2024 | 18,15 | 18,69 | 18,02 | 18,59 | 2,82% | 27.674,00 |
| 08.11.2024 | 17,83 | 18,09 | 17,82 | 18,08 | 2,61% | 16.479,00 |
| 07.11.2024 | 17,15 | 17,88 | 17,15 | 17,62 | 3,16% | 35.705,00 |
| 06.11.2024 | 18,00 | 18,00 | 16,85 | 17,08 | 0,59% | 89.862,00 |
| 05.11.2024 | 16,74 | 16,98 | 16,74 | 16,98 | 2,54% | 14.652,00 |
| 04.11.2024 | 16,43 | 16,65 | 16,25 | 16,56 | 0,91% | 9.021,00 |
| 01.11.2024 | 17,54 | 17,54 | 16,16 | 16,41 | -6,58% | 34.602,00 |
| 31.10.2024 | 17,49 | 17,83 | 17,44 | 17,57 | -0,59% | 23.450,00 |
| 30.10.2024 | 17,68 | 17,81 | 17,65 | 17,67 | 0,34% | 8.639,00 |
| 29.10.2024 | 17,46 | 17,69 | 17,46 | 17,61 | 0,57% | 11.122,00 |
| 28.10.2024 | 17,09 | 17,85 | 17,09 | 17,51 | 2,70% | 30.682,00 |
| 25.10.2024 | 17,31 | 17,31 | 17,05 | 17,05 | -0,35% | 18.325,00 |
| 24.10.2024 | 17,47 | 17,52 | 17,11 | 17,11 | -1,38% | 19.006,00 |
| 23.10.2024 | 17,16 | 17,53 | 17,16 | 17,35 | 0,12% | 18.099,00 |
| 22.10.2024 | 17,15 | 17,48 | 17,15 | 17,33 | 0,58% | 12.071,00 |
| 21.10.2024 | 17,75 | 17,75 | 17,12 | 17,23 | -2,66% | 31.368,00 |
| 18.10.2024 | 17,97 | 18,09 | 17,70 | 17,70 | -1,06% | 13.027,00 |
| 17.10.2024 | 17,76 | 18,02 | 17,76 | 17,89 | 0,28% | 14.621,00 |
| 16.10.2024 | 17,75 | 17,85 | 17,59 | 17,84 | 3,00% | 13.735,00 |
| 15.10.2024 | 16,97 | 17,50 | 16,97 | 17,32 | 1,76% | 12.746,00 |
| 14.10.2024 | 17,22 | 17,22 | 17,00 | 17,02 | -1,16% | 12.548,00 |
| 11.10.2024 | 17,15 | 17,34 | 17,10 | 17,22 | 1,95% | 12.330,00 |
| 10.10.2024 | 16,30 | 16,95 | 16,30 | 16,89 | 2,61% | 15.705,00 |
| 09.10.2024 | 16,63 | 16,67 | 16,33 | 16,46 | -0,78% | 14.023,00 |
| 08.10.2024 | 16,58 | 16,67 | 16,58 | 16,59 | -0,60% | 4.832,00 |
| 07.10.2024 | 16,73 | 16,84 | 16,65 | 16,69 | -1,13% | 9.019,00 |
| 04.10.2024 | 17,05 | 17,09 | 16,80 | 16,88 | 0,12% | 13.348,00 |
| 03.10.2024 | 16,73 | 16,96 | 16,66 | 16,86 | 1,20% | 19.992,00 |
| 02.10.2024 | 16,70 | 16,82 | 16,55 | 16,66 | -0,77% | 9.721,00 |
| 01.10.2024 | 16,93 | 17,03 | 16,70 | 16,79 | -2,16% | 8.308,00 |
| 30.09.2024 | 17,07 | 17,32 | 17,00 | 17,16 | -0,17% | 15.416,00 |
| 27.09.2024 | 16,97 | 17,19 | 16,97 | 17,19 | 2,20% | 10.665,00 |
| 26.09.2024 | 17,12 | 17,12 | 16,78 | 16,82 | 1,20% | 20.114,00 |
| 25.09.2024 | 16,77 | 16,77 | 16,56 | 16,62 | -0,95% | 22.346,00 |
| 24.09.2024 | 16,80 | 16,83 | 16,69 | 16,78 | 0,48% | 13.983,00 |
| 23.09.2024 | 16,70 | 16,77 | 16,28 | 16,70 | 1,21% | 14.866,00 |
| 20.09.2024 | 17,00 | 17,21 | 16,50 | 16,50 | -3,68% | 108.368,00 |
| 19.09.2024 | 16,96 | 17,22 | 16,82 | 17,13 | 2,94% | 24.462,00 |
| 18.09.2024 | 16,73 | 17,09 | 16,52 | 16,64 | -0,18% | 29.183,00 |
| 17.09.2024 | 16,50 | 16,72 | 16,44 | 16,67 | 1,46% | 32.712,00 |
| 16.09.2024 | 16,48 | 16,48 | 16,10 | 16,43 | 0,49% | 45.283,00 |
| 13.09.2024 | 16,07 | 16,35 | 16,03 | 16,35 | 1,81% | 26.265,00 |
| 12.09.2024 | 15,90 | 16,18 | 15,90 | 16,06 | 0,56% | 20.028,00 |
| 11.09.2024 | 16,00 | 16,07 | 15,79 | 15,97 | -1,05% | 11.815,00 |
| 10.09.2024 | 16,18 | 16,19 | 15,91 | 16,14 | 0,62% | 19.468,00 |
| 09.09.2024 | 15,51 | 16,08 | 15,51 | 16,04 | 4,43% | 20.548,00 |
| 06.09.2024 | 15,74 | 15,74 | 15,36 | 15,36 | -1,59% | 10.654,00 |
| 05.09.2024 | 15,65 | 15,65 | 15,43 | 15,61 | -0,33% | 5.852,00 |
| 04.09.2024 | 15,84 | 15,85 | 15,57 | 15,66 | -1,14% | 8.808,00 |
| 03.09.2024 | 16,14 | 16,14 | 15,62 | 15,84 | -2,22% | 9.972,00 |
| 30.08.2024 | 16,14 | 16,20 | 15,92 | 16,20 | 1,25% | 9.140,00 |
| 29.08.2024 | 16,14 | 16,19 | 16,00 | 16,00 | 0,50% | 18.036,00 |
| 28.08.2024 | 15,97 | 16,00 | 15,82 | 15,92 | -1,12% | 11.703,00 |
| 27.08.2024 | 15,84 | 16,17 | 15,79 | 16,10 | -0,25% | 12.003,00 |
| 26.08.2024 | 16,24 | 16,31 | 16,03 | 16,14 | 0,75% | 19.893,00 |
| 23.08.2024 | 15,31 | 16,10 | 15,31 | 16,02 | 3,59% | 31.499,00 |
| 22.08.2024 | 15,36 | 15,57 | 15,36 | 15,47 | 0,81% | 15.963,00 |
| 21.08.2024 | 15,41 | 15,48 | 15,09 | 15,34 | 0,13% | 25.035,00 |
| 20.08.2024 | 15,46 | 15,47 | 15,20 | 15,32 | -1,48% | 13.804,00 |
| 19.08.2024 | 15,50 | 15,67 | 15,40 | 15,55 | 0,84% | 11.039,00 |
| 16.08.2024 | 15,58 | 15,74 | 15,42 | 15,42 | -1,15% | 9.084,00 |
| 15.08.2024 | 15,35 | 15,71 | 15,35 | 15,60 | 3,72% | 14.176,00 |
| 14.08.2024 | 15,38 | 15,38 | 15,04 | 15,04 | -1,70% | 16.370,00 |
| 13.08.2024 | 15,09 | 15,38 | 15,04 | 15,30 | 2,68% | 21.183,00 |
| 12.08.2024 | 15,01 | 15,10 | 14,86 | 14,90 | -0,93% | 28.398,00 |
| 09.08.2024 | 15,13 | 15,17 | 14,90 | 15,04 | -0,59% | 14.358,00 |
| 08.08.2024 | 14,98 | 15,19 | 14,98 | 15,13 | 2,16% | 13.143,00 |
| 07.08.2024 | 15,48 | 15,49 | 14,81 | 14,81 | -2,89% | 19.507,00 |
| 06.08.2024 | 15,24 | 15,44 | 15,07 | 15,25 | -0,33% | 14.214,00 |
| 05.08.2024 | 15,47 | 16,11 | 15,07 | 15,30 | -4,61% | 22.136,00 |
| 02.08.2024 | 16,44 | 16,76 | 16,03 | 16,04 | -6,09% | 15.832,00 |
| 01.08.2024 | 17,68 | 17,68 | 16,60 | 17,08 | -4,21% | 22.184,00 |
| 31.07.2024 | 16,92 | 17,83 | 16,92 | 17,83 | 6,45% | 50.181,00 |
| 30.07.2024 | 16,67 | 16,80 | 16,63 | 16,75 | 0,72% | 43.004,00 |
| 29.07.2024 | 17,33 | 17,33 | 16,58 | 16,63 | -3,59% | 33.578,00 |
| 26.07.2024 | 17,35 | 17,42 | 17,03 | 17,25 | 2,07% | 32.932,00 |
| 25.07.2024 | 16,84 | 17,18 | 16,68 | 16,90 | 0,18% | 66.259,00 |
| 24.07.2024 | 17,21 | 17,48 | 16,80 | 16,87 | -2,71% | 35.609,00 |
| 23.07.2024 | 17,50 | 17,84 | 17,11 | 17,34 | -0,91% | 71.330,00 |
| 22.07.2024 | 16,61 | 17,52 | 16,55 | 17,50 | 5,55% | 28.578,00 |
| 19.07.2024 | 16,96 | 17,07 | 16,37 | 16,58 | -2,24% | 39.098,00 |
| 18.07.2024 | 17,26 | 17,50 | 16,58 | 16,96 | -1,57% | 39.459,00 |
| 17.07.2024 | 17,50 | 17,75 | 17,15 | 17,23 | -1,54% | 52.722,00 |
| 16.07.2024 | 17,04 | 17,55 | 17,04 | 17,50 | 4,04% | 40.907,00 |
| 15.07.2024 | 16,54 | 17,09 | 16,49 | 16,82 | 2,44% | 34.456,00 |