18,140$
0,61%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,10 | 18,26 | 17,99 | 18,14 | 0,60% | 1.789,00 |
| 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 |
| 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% | 13.028,00 |
| 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 | 2,88% | 13.735,00 |
| 15.10.2024 | 16,97 | 17,50 | 16,97 | 17,34 | 1,88% | 15.111,00 |
| 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 |