15,000$
1,42%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,96 | 15,02 | 14,87 | 15,00 | 1,42% | 38.831,00 |
| 05.06.2025 | 14,69 | 14,86 | 14,69 | 14,79 | 0,82% | 25.013,00 |
| 04.06.2025 | 14,92 | 15,04 | 14,59 | 14,67 | -1,15% | 42.846,00 |
| 03.06.2025 | 14,48 | 15,01 | 14,47 | 14,84 | 3,13% | 80.734,00 |
| 02.06.2025 | 14,60 | 14,60 | 14,37 | 14,39 | -1,30% | 63.969,00 |
| 30.05.2025 | 14,39 | 14,63 | 14,19 | 14,58 | 0,90% | 29.911,00 |
| 29.05.2025 | 14,28 | 14,66 | 14,28 | 14,45 | 1,05% | 59.044,00 |
| 28.05.2025 | 14,51 | 14,69 | 14,24 | 14,30 | -1,72% | 445.520,00 |
| 27.05.2025 | 14,29 | 14,66 | 14,08 | 14,55 | 3,49% | 58.377,00 |
| 23.05.2025 | 14,25 | 14,25 | 14,01 | 14,06 | -1,99% | 35.773,00 |
| 22.05.2025 | 14,31 | 14,54 | 14,31 | 14,35 | -0,38% | 25.072,00 |
| 21.05.2025 | 14,60 | 14,78 | 14,36 | 14,40 | -2,24% | 32.630,00 |
| 20.05.2025 | 14,72 | 14,82 | 14,50 | 14,73 | -0,07% | 69.404,00 |
| 19.05.2025 | 14,46 | 14,80 | 14,46 | 14,74 | 0,27% | 35.000,00 |
| 16.05.2025 | 14,65 | 14,75 | 14,61 | 14,70 | -0,07% | 56.849,00 |
| 15.05.2025 | 14,70 | 14,89 | 14,39 | 14,71 | 0,07% | 24.452,00 |
| 14.05.2025 | 14,70 | 14,88 | 14,51 | 14,70 | -0,61% | 50.614,00 |
| 13.05.2025 | 14,49 | 14,92 | 14,35 | 14,79 | 2,42% | 60.149,00 |
| 12.05.2025 | 14,57 | 14,93 | 14,10 | 14,44 | -0,41% | 137.007,00 |
| 09.05.2025 | 14,28 | 14,76 | 13,54 | 14,50 | -10,27% | 203.247,00 |
| 08.05.2025 | 15,84 | 16,23 | 15,83 | 16,16 | 2,08% | 34.052,00 |
| 07.05.2025 | 15,95 | 16,00 | 15,70 | 15,83 | 0,13% | 38.634,00 |
| 06.05.2025 | 15,70 | 15,91 | 15,50 | 15,81 | 0,51% | 35.444,00 |
| 05.05.2025 | 15,84 | 15,93 | 15,62 | 15,73 | -0,76% | 49.796,00 |
| 02.05.2025 | 15,30 | 15,87 | 15,30 | 15,85 | 3,59% | 70.417,00 |
| 01.05.2025 | 15,10 | 15,41 | 15,10 | 15,30 | 0,07% | 122.065,00 |
| 30.04.2025 | 15,03 | 15,40 | 14,99 | 15,29 | 0,72% | 130.604,00 |
| 29.04.2025 | 15,08 | 15,34 | 15,05 | 15,18 | -0,07% | 115.521,00 |
| 28.04.2025 | 15,04 | 15,26 | 14,90 | 15,19 | 1,06% | 57.958,00 |
| 25.04.2025 | 14,96 | 15,22 | 14,79 | 15,03 | -0,40% | 37.635,00 |
| 24.04.2025 | 15,00 | 15,40 | 14,85 | 15,09 | 0,60% | 34.306,00 |
| 23.04.2025 | 15,32 | 15,54 | 14,95 | 15,00 | -1,19% | 125.667,00 |
| 22.04.2025 | 15,01 | 15,31 | 15,00 | 15,18 | 1,20% | 65.804,00 |
| 21.04.2025 | 14,81 | 15,08 | 14,61 | 15,00 | 1,49% | 52.864,00 |
| 17.04.2025 | 15,11 | 15,21 | 14,72 | 14,78 | -2,83% | 51.912,00 |
| 16.04.2025 | 15,30 | 15,82 | 15,03 | 15,21 | -0,59% | 35.113,00 |
| 15.04.2025 | 15,47 | 15,85 | 15,29 | 15,30 | -0,71% | 42.304,00 |
| 14.04.2025 | 15,30 | 15,92 | 15,18 | 15,41 | 2,66% | 151.972,00 |
| 11.04.2025 | 15,49 | 15,49 | 14,90 | 15,01 | -2,15% | 20.952,00 |
| 10.04.2025 | 15,20 | 15,63 | 14,46 | 15,34 | 0,13% | 38.318,00 |
| 09.04.2025 | 14,81 | 15,71 | 14,26 | 15,32 | 3,10% | 150.311,00 |
| 08.04.2025 | 15,23 | 15,23 | 14,63 | 14,86 | -0,77% | 50.656,00 |
| 07.04.2025 | 15,06 | 15,55 | 14,44 | 14,98 | -2,95% | 72.296,00 |
| 04.04.2025 | 15,72 | 15,72 | 15,02 | 15,43 | -4,10% | 69.126,00 |
| 03.04.2025 | 16,13 | 16,60 | 15,64 | 16,09 | -2,48% | 45.424,00 |
| 02.04.2025 | 16,37 | 16,61 | 16,34 | 16,50 | -0,24% | 251.941,00 |
| 01.04.2025 | 16,38 | 16,56 | 16,31 | 16,54 | 1,13% | 41.350,00 |
| 31.03.2025 | 16,43 | 16,47 | 16,28 | 16,36 | -0,70% | 43.492,00 |
| 28.03.2025 | 16,40 | 16,56 | 16,28 | 16,47 | -0,18% | 28.165,00 |
| 27.03.2025 | 16,10 | 16,68 | 16,08 | 16,50 | 1,66% | 88.013,00 |
| 26.03.2025 | 16,26 | 16,50 | 16,05 | 16,23 | 0,81% | 76.254,00 |
| 25.03.2025 | 16,62 | 16,63 | 15,97 | 16,10 | -2,54% | 63.153,00 |
| 24.03.2025 | 16,34 | 16,72 | 16,22 | 16,52 | 1,47% | 25.833,00 |
| 21.03.2025 | 16,50 | 16,60 | 16,00 | 16,28 | -2,22% | 112.142,00 |
| 20.03.2025 | 16,65 | 16,80 | 16,53 | 16,65 | -0,54% | 17.169,00 |
| 19.03.2025 | 16,53 | 16,91 | 16,53 | 16,74 | 0,78% | 39.711,00 |
| 18.03.2025 | 16,56 | 16,61 | 16,52 | 16,61 | -0,54% | 12.873,00 |
| 17.03.2025 | 16,83 | 16,87 | 16,67 | 16,70 | -0,95% | 49.687,00 |
| 14.03.2025 | 16,83 | 17,01 | 16,76 | 16,86 | 0,18% | 13.349,00 |
| 13.03.2025 | 17,28 | 17,28 | 16,77 | 16,83 | -1,58% | 13.936,00 |
| 12.03.2025 | 17,65 | 17,65 | 17,04 | 17,10 | -4,04% | 23.670,00 |
| 11.03.2025 | 17,68 | 17,88 | 17,60 | 17,82 | 0,73% | 15.665,00 |
| 10.03.2025 | 17,16 | 18,19 | 17,03 | 17,69 | 2,85% | 35.718,00 |
| 07.03.2025 | 17,51 | 17,62 | 16,95 | 17,20 | -1,21% | 18.392,00 |
| 06.03.2025 | 17,21 | 17,69 | 17,14 | 17,41 | -1,19% | 10.204,00 |
| 05.03.2025 | 17,48 | 17,71 | 16,82 | 17,62 | -0,73% | 29.395,00 |
| 04.03.2025 | 18,06 | 18,06 | 17,71 | 17,75 | -2,37% | 10.674,00 |
| 03.03.2025 | 18,15 | 18,35 | 18,10 | 18,18 | 0,44% | 20.575,00 |
| 28.02.2025 | 18,03 | 18,35 | 17,91 | 18,10 | 0,38% | 25.248,00 |
| 27.02.2025 | 18,25 | 18,25 | 18,03 | 18,03 | -1,85% | 13.051,00 |
| 26.02.2025 | 18,56 | 18,64 | 18,10 | 18,37 | -0,49% | 16.610,00 |
| 25.02.2025 | 18,49 | 18,75 | 18,46 | 18,46 | 0,54% | 19.680,00 |
| 24.02.2025 | 18,47 | 18,67 | 18,36 | 18,36 | -0,38% | 17.572,00 |
| 21.02.2025 | 18,93 | 19,02 | 18,43 | 18,43 | -1,86% | 24.347,00 |
| 20.02.2025 | 19,00 | 19,03 | 18,78 | 18,78 | -1,26% | 9.908,00 |
| 19.02.2025 | 18,71 | 19,04 | 18,71 | 19,02 | 0,85% | 14.199,00 |
| 18.02.2025 | 18,43 | 19,00 | 18,43 | 18,86 | 3,06% | 24.191,00 |
| 14.02.2025 | 17,97 | 18,59 | 17,86 | 18,30 | 1,78% | 27.291,00 |
| 13.02.2025 | 18,14 | 18,19 | 17,90 | 17,98 | 0,06% | 20.758,00 |
| 12.02.2025 | 18,45 | 18,47 | 17,97 | 17,97 | -3,54% | 16.574,00 |
| 11.02.2025 | 18,24 | 19,00 | 18,03 | 18,63 | 1,14% | 31.264,00 |
| 10.02.2025 | 18,16 | 18,46 | 17,99 | 18,42 | 0,33% | 22.331,00 |
| 07.02.2025 | 18,52 | 18,57 | 18,36 | 18,36 | -0,81% | 9.230,00 |
| 06.02.2025 | 18,65 | 18,74 | 18,51 | 18,51 | -0,43% | 11.942,00 |
| 05.02.2025 | 18,50 | 18,59 | 18,42 | 18,59 | 0,92% | 9.767,00 |
| 04.02.2025 | 18,20 | 18,47 | 18,20 | 18,42 | 1,38% | 13.372,00 |
| 03.02.2025 | 18,18 | 18,40 | 18,10 | 18,17 | -1,78% | 13.124,00 |
| 31.01.2025 | 18,52 | 18,67 | 18,27 | 18,50 | -0,11% | 17.030,00 |
| 30.01.2025 | 18,82 | 18,82 | 18,41 | 18,52 | -1,07% | 13.219,00 |
| 29.01.2025 | 18,50 | 18,79 | 18,50 | 18,72 | 1,91% | 34.180,00 |
| 28.01.2025 | 18,28 | 18,55 | 18,09 | 18,37 | 0,11% | 22.477,00 |
| 27.01.2025 | 18,02 | 18,37 | 18,02 | 18,35 | 1,27% | 17.714,00 |
| 24.01.2025 | 17,91 | 18,31 | 17,91 | 18,12 | 0,83% | 15.819,00 |
| 23.01.2025 | 17,74 | 17,98 | 17,74 | 17,97 | 0,67% | 30.867,00 |
| 22.01.2025 | 18,05 | 18,05 | 17,82 | 17,85 | -0,78% | 23.585,00 |
| 21.01.2025 | 18,22 | 18,23 | 17,98 | 17,99 | 0,00% | 18.987,00 |
| 17.01.2025 | 18,02 | 18,03 | 17,75 | 17,99 | 0,78% | 15.299,00 |
| 16.01.2025 | 18,27 | 18,45 | 17,63 | 17,85 | -2,19% | 35.039,00 |
| 15.01.2025 | 18,23 | 18,25 | 17,97 | 18,25 | 2,93% | 13.378,00 |
| 14.01.2025 | 17,61 | 17,83 | 17,47 | 17,73 | 1,20% | 21.707,00 |