14,925$
-1,09%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 15,38 | 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 | 16,31 | 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 |