Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,16 | 14,84 | 14,15 | 14,41 | 0,95% | - |
| 25.02.2021 | 14,42 | 14,56 | 13,97 | 14,28 | -2,23% | - |
| 24.02.2021 | 14,44 | 14,60 | 14,44 | 14,60 | 4,55% | - |
| 23.02.2021 | 13,96 | 14,15 | 13,91 | 13,97 | -1,65% | - |
| 22.02.2021 | 14,20 | 14,20 | 14,20 | 14,20 | 0,92% | - |
| 19.02.2021 | 13,74 | 14,37 | 0,00 | 14,07 | 1,15% | - |
| 18.02.2021 | 14,16 | 14,18 | 13,81 | 13,91 | -1,83% | - |
| 17.02.2021 | 14,30 | 14,61 | 14,09 | 14,17 | -3,21% | - |
| 16.02.2021 | 14,75 | 14,75 | 14,43 | 14,64 | -0,61% | - |
| 12.02.2021 | 14,62 | 15,15 | 14,59 | 14,73 | 0,51% | - |
| 11.02.2021 | 14,46 | 14,92 | 14,37 | 14,66 | 0,34% | - |
| 10.02.2021 | 14,37 | 14,63 | 14,26 | 14,61 | 0,03% | - |
| 09.02.2021 | 14,57 | 14,81 | 0,00 | 14,60 | -1,58% | - |
| 08.02.2021 | 14,82 | 15,14 | 0,00 | 14,84 | -1,03% | - |
| 05.02.2021 | 15,07 | 15,20 | 14,89 | 14,99 | -0,43% | - |
| 04.02.2021 | 14,83 | 15,22 | 14,83 | 15,06 | 1,59% | - |
| 03.02.2021 | 14,79 | 15,12 | 14,59 | 14,82 | -2,15% | - |
| 02.02.2021 | 14,52 | 15,45 | 14,52 | 15,15 | -0,03% | - |
| 01.02.2021 | 15,23 | 15,27 | 14,89 | 15,15 | -1,17% | - |
| 29.01.2021 | 15,20 | 15,58 | 14,48 | 15,33 | 4,61% | - |
| 28.01.2021 | 13,78 | 15,08 | 13,78 | 14,66 | 6,70% | - |
| 27.01.2021 | 14,05 | 14,40 | 13,65 | 13,74 | -4,72% | - |
| 26.01.2021 | 14,90 | 14,97 | 14,42 | 14,42 | -4,00% | - |
| 25.01.2021 | 15,21 | 15,32 | 14,92 | 15,02 | -1,57% | - |
| 22.01.2021 | 15,31 | 15,36 | 15,16 | 15,26 | -1,83% | - |
| 21.01.2021 | 15,37 | 15,54 | 15,37 | 15,54 | 1,14% | - |
| 20.01.2021 | 15,33 | 15,49 | 15,14 | 15,37 | -0,93% | - |
| 19.01.2021 | 15,40 | 15,58 | 15,36 | 15,51 | -0,23% | - |
| 15.01.2021 | 15,32 | 16,00 | 15,04 | 15,55 | 0,03% | - |
| 14.01.2021 | 15,55 | 15,91 | 15,53 | 15,54 | 0,88% | - |
| 13.01.2021 | 15,32 | 15,47 | 15,28 | 15,41 | 0,36% | - |
| 12.01.2021 | 14,62 | 15,47 | 14,61 | 15,35 | 4,32% | - |
| 11.01.2021 | 14,77 | 14,77 | 14,69 | 14,72 | -0,91% | - |
| 08.01.2021 | 14,76 | 14,89 | 14,62 | 14,85 | -1,88% | - |
| 07.01.2021 | 14,79 | 15,14 | 14,73 | 15,14 | 1,24% | - |
| 06.01.2021 | 14,16 | 14,96 | 13,79 | 14,95 | 7,40% | - |
| 05.01.2021 | 13,27 | 14,60 | 13,27 | 13,92 | 4,31% | - |
| 04.01.2021 | 13,73 | 13,74 | 12,76 | 13,35 | -3,99% | - |
| 31.12.2020 | 13,94 | 14,25 | 13,72 | 13,90 | -2,46% | - |
| 30.12.2020 | 14,23 | 14,61 | 14,04 | 14,25 | -2,26% | - |
| 29.12.2020 | 14,51 | 14,71 | 14,47 | 14,58 | 0,28% | - |
| 28.12.2020 | 14,88 | 14,88 | 14,54 | 14,54 | -10,16% | - |
| 24.12.2020 | 14,05 | 16,19 | 13,88 | 16,19 | 14,10% | - |
| 23.12.2020 | 13,99 | 14,32 | 13,75 | 14,19 | 1,76% | - |
| 22.12.2020 | 14,04 | 14,16 | 13,80 | 13,94 | -0,32% | - |
| 21.12.2020 | 13,75 | 14,02 | 13,72 | 13,99 | -0,78% | - |
| 18.12.2020 | 14,37 | 14,37 | 13,82 | 14,10 | -1,09% | - |
| 17.12.2020 | 14,24 | 14,42 | 13,82 | 14,25 | 1,82% | - |
| 16.12.2020 | 14,21 | 14,36 | 13,91 | 14,00 | -1,20% | - |
| 15.12.2020 | 14,11 | 14,34 | 13,72 | 14,17 | 1,83% | - |
| 14.12.2020 | 14,33 | 14,42 | 13,64 | 13,91 | -3,03% | - |
| 11.12.2020 | 14,87 | 14,87 | 14,12 | 14,35 | -2,68% | - |
| 10.12.2020 | 14,20 | 14,74 | 14,15 | 14,74 | 1,27% | - |
| 09.12.2020 | 14,52 | 14,59 | 14,33 | 14,56 | 1,46% | - |
| 08.12.2020 | 14,97 | 14,97 | 14,35 | 14,35 | -0,62% | - |
| 07.12.2020 | 14,09 | 14,56 | 14,04 | 14,44 | 1,76% | - |
| 04.12.2020 | 13,93 | 14,27 | 13,90 | 14,19 | 2,27% | - |
| 03.12.2020 | 13,71 | 14,17 | 13,63 | 13,87 | 12,67% | - |
| 02.12.2020 | 13,48 | 13,82 | 12,31 | 12,31 | -9,75% | - |
| 01.12.2020 | 13,48 | 13,75 | 13,44 | 13,64 | 1,75% | - |
| 30.11.2020 | 13,23 | 13,45 | 13,11 | 13,41 | 10,83% | - |
| 27.11.2020 | 12,97 | 13,24 | 12,08 | 12,10 | -8,20% | - |
| 25.11.2020 | 13,18 | 13,18 | 13,18 | 13,18 | 0,08% | - |
| 24.11.2020 | 13,12 | 13,17 | 12,92 | 13,17 | 1,62% | - |
| 23.11.2020 | 13,48 | 13,48 | 12,80 | 12,96 | 3,72% | - |
| 20.11.2020 | 12,37 | 12,66 | 12,26 | 12,49 | -0,08% | - |
| 19.11.2020 | 12,65 | 12,76 | 12,40 | 12,50 | -0,95% | - |
| 18.11.2020 | 12,92 | 13,02 | 12,62 | 12,62 | -3,03% | - |
| 17.11.2020 | 12,73 | 13,13 | 12,66 | 13,02 | 2,16% | - |
| 16.11.2020 | 12,59 | 12,83 | 12,55 | 12,74 | 1,23% | - |
| 13.11.2020 | 12,52 | 12,68 | 12,31 | 12,59 | 1,12% | - |
| 12.11.2020 | 12,18 | 12,76 | 11,96 | 12,45 | -0,04% | - |
| 11.11.2020 | 12,57 | 12,93 | 12,12 | 12,45 | -0,64% | - |
| 10.11.2020 | 11,98 | 13,33 | 11,94 | 12,53 | 2,08% | - |
| 09.11.2020 | 12,24 | 12,78 | 11,83 | 12,28 | 12,05% | - |
| 06.11.2020 | 11,72 | 12,09 | 10,73 | 10,96 | -9,54% | - |
| 05.11.2020 | 0,00 | 12,20 | 0,00 | 12,11 | 2,85% | - |
| 04.11.2020 | 11,92 | 12,36 | 11,72 | 11,78 | -4,42% | - |
| 03.11.2020 | 12,24 | 12,32 | 11,66 | 12,32 | 3,10% | - |
| 02.11.2020 | 11,50 | 12,39 | 11,50 | 11,95 | 7,75% | - |
| 30.10.2020 | 11,46 | 11,46 | 0,00 | 11,09 | -1,25% | - |
| 29.10.2020 | 10,89 | 11,69 | 10,72 | 11,23 | 5,50% | - |
| 28.10.2020 | 11,61 | 11,61 | 10,59 | 10,65 | -8,78% | - |
| 27.10.2020 | 11,68 | 12,16 | 11,64 | 11,67 | -0,13% | - |
| 26.10.2020 | 11,89 | 11,89 | 11,65 | 11,69 | 1,74% | - |
| 23.10.2020 | 12,03 | 12,30 | 11,49 | 11,49 | -2,38% | - |
| 22.10.2020 | 11,92 | 11,99 | 11,77 | 11,77 | 1,51% | - |
| 21.10.2020 | 11,77 | 12,03 | 11,51 | 11,59 | 0,83% | - |
| 20.10.2020 | 12,01 | 12,01 | 11,34 | 11,50 | -5,00% | - |
| 19.10.2020 | 12,26 | 12,26 | 11,80 | 12,10 | -1,22% | - |
| 16.10.2020 | 12,10 | 12,33 | 12,06 | 12,25 | 3,03% | - |
| 15.10.2020 | 11,70 | 12,09 | 11,70 | 11,89 | -1,29% | - |
| 14.10.2020 | 12,20 | 12,20 | 11,72 | 12,05 | -0,08% | - |
| 13.10.2020 | 12,19 | 12,41 | 11,88 | 12,06 | 2,03% | - |
| 12.10.2020 | 12,29 | 12,29 | 11,77 | 11,82 | -1,01% | - |
| 09.10.2020 | 12,00 | 12,25 | 11,65 | 11,94 | -0,71% | - |
| 08.10.2020 | 11,80 | 12,10 | 11,70 | 12,02 | 3,04% | - |
| 07.10.2020 | 11,58 | 12,11 | 11,07 | 11,67 | 2,87% | - |
| 06.10.2020 | 11,43 | 11,49 | 11,12 | 11,34 | 3,18% | - |
| 05.10.2020 | 11,00 | 11,00 | 10,99 | 10,99 | 4,67% | - |