16,430$
-0,24%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,55 | 16,55 | 16,39 | 16,39 | -0,49% | 17.741,00 |
| 28.08.2025 | 16,70 | 16,70 | 16,40 | 16,47 | -1,38% | 15.844,00 |
| 27.08.2025 | 16,65 | 16,88 | 16,65 | 16,70 | 0,12% | 15.741,00 |
| 26.08.2025 | 16,56 | 16,75 | 16,49 | 16,68 | 0,85% | 21.533,00 |
| 25.08.2025 | 16,68 | 16,71 | 16,43 | 16,54 | -1,43% | 18.894,00 |
| 22.08.2025 | 16,22 | 16,81 | 16,22 | 16,78 | 4,74% | 23.720,00 |
| 21.08.2025 | 16,14 | 16,24 | 15,99 | 16,02 | -0,87% | 20.093,00 |
| 20.08.2025 | 16,28 | 16,28 | 16,00 | 16,16 | -0,43% | 20.381,00 |
| 19.08.2025 | 16,30 | 16,40 | 16,18 | 16,23 | -0,25% | 14.446,00 |
| 18.08.2025 | 16,30 | 16,38 | 16,20 | 16,27 | -0,67% | 12.034,00 |
| 15.08.2025 | 16,76 | 16,76 | 16,33 | 16,38 | -1,50% | 14.217,00 |
| 14.08.2025 | 16,81 | 16,93 | 16,59 | 16,63 | -2,12% | 14.157,00 |
| 13.08.2025 | 16,66 | 16,99 | 16,51 | 16,99 | 1,80% | 32.927,00 |
| 12.08.2025 | 16,38 | 16,69 | 16,30 | 16,69 | 2,93% | 27.969,00 |
| 11.08.2025 | 16,45 | 16,48 | 16,04 | 16,22 | 0,15% | 15.211,00 |
| 08.08.2025 | 16,30 | 16,45 | 16,13 | 16,19 | -0,61% | 18.450,00 |
| 07.08.2025 | 16,64 | 16,64 | 16,17 | 16,29 | -0,49% | 16.604,00 |
| 06.08.2025 | 16,11 | 16,45 | 15,99 | 16,37 | 1,43% | 73.776,00 |
| 05.08.2025 | 16,29 | 16,37 | 16,03 | 16,14 | -0,98% | 33.821,00 |
| 04.08.2025 | 15,83 | 16,43 | 15,83 | 16,30 | 2,71% | 24.846,00 |
| 01.08.2025 | 16,00 | 16,91 | 15,31 | 15,87 | -3,00% | 43.210,00 |
| 31.07.2025 | 16,16 | 16,65 | 16,12 | 16,36 | 0,18% | 26.444,00 |
| 30.07.2025 | 16,55 | 16,55 | 16,25 | 16,33 | -0,61% | 22.122,00 |
| 29.07.2025 | 16,59 | 16,60 | 16,39 | 16,43 | -0,96% | 21.846,00 |
| 28.07.2025 | 16,27 | 16,72 | 16,19 | 16,59 | 1,10% | 18.587,00 |
| 25.07.2025 | 16,54 | 16,59 | 16,40 | 16,41 | -0,79% | 14.705,00 |
| 24.07.2025 | 16,71 | 16,78 | 16,54 | 16,54 | -2,01% | 14.904,00 |
| 23.07.2025 | 16,97 | 16,97 | 16,60 | 16,88 | 0,54% | 17.032,00 |
| 22.07.2025 | 16,71 | 16,86 | 16,63 | 16,79 | 1,45% | 22.487,00 |
| 21.07.2025 | 16,53 | 16,86 | 16,50 | 16,55 | 0,42% | 17.581,00 |
| 18.07.2025 | 16,52 | 16,61 | 16,37 | 16,48 | 0,37% | 25.876,00 |
| 17.07.2025 | 16,49 | 16,64 | 16,42 | 16,42 | 0,43% | 14.260,00 |
| 16.07.2025 | 16,25 | 16,49 | 16,22 | 16,35 | 1,18% | 20.525,00 |
| 15.07.2025 | 16,48 | 16,48 | 16,11 | 16,16 | -2,18% | 29.197,00 |
| 14.07.2025 | 16,01 | 16,58 | 16,01 | 16,52 | 0,98% | 17.323,00 |
| 11.07.2025 | 16,50 | 16,53 | 16,35 | 16,36 | -1,51% | 19.500,00 |
| 10.07.2025 | 16,57 | 16,79 | 16,49 | 16,61 | 0,00% | 18.129,00 |
| 09.07.2025 | 16,51 | 16,63 | 16,50 | 16,61 | 0,79% | 17.943,00 |
| 08.07.2025 | 16,39 | 16,57 | 16,36 | 16,48 | 0,98% | 34.025,00 |
| 07.07.2025 | 16,48 | 16,80 | 16,27 | 16,32 | -1,21% | 39.789,00 |
| 03.07.2025 | 16,59 | 16,64 | 16,46 | 16,52 | -0,18% | 7.912,00 |
| 02.07.2025 | 16,46 | 16,57 | 16,31 | 16,55 | 0,67% | 36.224,00 |
| 01.07.2025 | 15,91 | 16,61 | 15,91 | 16,44 | 3,20% | 66.173,00 |
| 30.06.2025 | 16,15 | 16,15 | 15,79 | 15,93 | -1,06% | 57.936,00 |
| 27.06.2025 | 15,82 | 16,21 | 15,36 | 16,10 | 2,25% | 243.449,00 |
| 26.06.2025 | 15,48 | 15,80 | 15,25 | 15,75 | 0,99% | 31.832,00 |
| 25.06.2025 | 16,00 | 16,06 | 15,58 | 15,59 | -1,64% | 35.939,00 |
| 24.06.2025 | 15,43 | 15,86 | 15,40 | 15,85 | 3,53% | 52.655,00 |
| 23.06.2025 | 14,80 | 15,31 | 14,80 | 15,31 | 3,03% | 295.913,00 |
| 20.06.2025 | 14,77 | 14,88 | 14,61 | 14,86 | 1,43% | 45.017,00 |
| 18.06.2025 | 14,56 | 14,71 | 14,44 | 14,65 | 0,41% | 38.715,00 |
| 17.06.2025 | 14,66 | 14,85 | 14,57 | 14,59 | -1,35% | 82.883,00 |
| 16.06.2025 | 14,78 | 15,01 | 14,69 | 14,79 | 0,54% | 38.731,00 |
| 13.06.2025 | 14,90 | 14,90 | 14,51 | 14,71 | -2,65% | 66.136,00 |
| 12.06.2025 | 15,02 | 15,24 | 15,00 | 15,11 | 0,07% | 48.181,00 |
| 11.06.2025 | 15,22 | 15,23 | 14,98 | 15,10 | -0,13% | 69.487,00 |
| 10.06.2025 | 15,17 | 15,17 | 14,96 | 15,12 | 0,40% | 80.420,00 |
| 09.06.2025 | 15,00 | 15,18 | 14,93 | 15,06 | 0,40% | 28.777,00 |
| 06.06.2025 | 14,96 | 15,02 | 14,87 | 15,00 | 1,42% | 38.832,00 |
| 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 | -0,90% | 63.969,00 |
| 30.05.2025 | 14,39 | 14,63 | 14,19 | 14,52 | 0,48% | 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% | 203.249,00 |
| 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 | 15,92 | 15,62 | 15,73 | -0,76% | 49.796,00 |
| 02.05.2025 | 15,30 | 15,87 | 15,30 | 15,85 | 3,59% | 70.418,00 |
| 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 | 15,38 | 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 |