Silvercrest Asset Management Group
[WKN: A1W1Z8 | ISIN: US8283591092]
Aktienkurse
15,615$ -2,89%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid: Ask:

Aktienkurse zur Silvercrest Asset Management Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 15,28 15,70 15,06 15,62 -2,95% 6.942,00
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 16,31 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% 13.350,00
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 2,91% 35.718,00
07.03.2025 17,51 17,62 16,95 17,19 -1,26% 18.393,00
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 0,28% 20.575,00
28.02.2025 18,03 18,35 17,91 18,13 0,55% 25.249,00
27.02.2025 18,25 18,25 18,03 18,03 -1,85% 13.051,00
26.02.2025 18,56 18,60 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 -0,27% 17.572,00
21.02.2025 18,93 19,02 18,41 18,41 -1,97% 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 18,28 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 18,08 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
13.01.2025 17,20 17,53 17,20 17,52 -0,74% 15.616,00
10.01.2025 18,04 18,06 17,61 17,65 -3,02% 20.373,00
08.01.2025 18,00 18,27 18,00 18,20 0,28% 24.262,00
07.01.2025 18,30 18,35 18,06 18,15 -0,06% 37.014,00
06.01.2025 18,40 18,50 18,16 18,16 -0,66% 22.678,00
03.01.2025 18,39 18,48 18,28 18,28 0,22% 16.975,00
02.01.2025 18,41 18,86 18,22 18,24 -0,82% 24.089,00
31.12.2024 18,62 18,71 18,39 18,39 -0,27% 18.663,00
30.12.2024 18,34 18,50 18,16 18,44 0,38% 17.601,00
27.12.2024 18,60 18,60 18,20 18,37 -1,34% 20.513,00
26.12.2024 18,32 18,62 18,32 18,62 0,87% 13.054,00
24.12.2024 18,36 18,46 18,26 18,46 1,26% 9.642,00
23.12.2024 18,71 18,72 18,13 18,23 -2,36% 32.171,00
20.12.2024 17,58 18,70 17,58 18,67 5,06% 108.859,00
19.12.2024 17,50 17,92 17,50 17,77 2,48% 26.818,00
18.12.2024 18,49 18,67 17,34 17,34 -5,40% 26.949,00
17.12.2024 18,07 18,44 18,07 18,33 0,60% 17.424,00
16.12.2024 18,36 19,20 18,21 18,22 -1,41% 20.123,00
13.12.2024 18,93 18,93 18,41 18,48 -2,89% 24.873,00
12.12.2024 17,92 19,12 17,84 19,03 6,67% 84.167,00
11.12.2024 17,95 18,09 17,75 17,84 0,39% 49.384,00
10.12.2024 17,83 18,11 17,77 17,77 0,17% 20.210,00
09.12.2024 18,09 18,09 17,74 17,74 -1,66% 15.822,00
06.12.2024 17,96 18,19 17,96 18,04 0,45% 16.980,00
05.12.2024 17,93 17,98 17,81 17,96 -0,33% 14.954,00
04.12.2024 18,00 18,20 17,95 18,02 0,17% 10.580,00
03.12.2024 18,20 18,20 17,81 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 0,82% 22.688,00
21.11.2024 17,88 18,29 17,88 18,28 1,84% 726,00
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% 16.482,00