14,610$
0,55%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,79 | 14,91 | 14,15 | 14,48 | -0,38% | 20.512,00 |
| 02.05.2024 | 14,75 | 14,97 | 14,39 | 14,53 | -1,83% | 15.234,00 |
| 01.05.2024 | 14,73 | 15,00 | 14,60 | 14,80 | 1,31% | 5.887,00 |
| 30.04.2024 | 14,94 | 15,05 | 14,50 | 14,61 | -3,25% | 22.953,00 |
| 29.04.2024 | 15,40 | 15,40 | 14,79 | 15,10 | 0,00% | 32.693,00 |
| 26.04.2024 | 14,88 | 15,36 | 14,88 | 15,10 | 1,75% | 13.432,00 |
| 25.04.2024 | 14,70 | 15,18 | 14,38 | 14,84 | 0,61% | 42.127,00 |
| 24.04.2024 | 14,64 | 15,01 | 14,50 | 14,75 | -0,07% | 20.565,00 |
| 23.04.2024 | 14,54 | 15,16 | 14,54 | 14,76 | -0,40% | 10.613,00 |
| 22.04.2024 | 14,77 | 14,89 | 14,40 | 14,82 | 1,37% | 38.088,00 |
| 19.04.2024 | 14,12 | 14,62 | 14,12 | 14,62 | 1,88% | 19.639,00 |
| 18.04.2024 | 14,22 | 14,51 | 14,14 | 14,35 | 1,70% | 13.257,00 |
| 17.04.2024 | 14,59 | 14,66 | 13,93 | 14,11 | -3,02% | 60.817,00 |
| 16.04.2024 | 14,54 | 14,59 | 14,29 | 14,55 | 0,00% | 50.235,00 |
| 15.04.2024 | 14,79 | 14,99 | 14,50 | 14,55 | -1,69% | 16.433,00 |
| 12.04.2024 | 14,75 | 14,97 | 14,61 | 14,80 | 0,00% | 25.139,00 |
| 11.04.2024 | 14,79 | 14,91 | 14,64 | 14,80 | -1,00% | 62.723,00 |
| 10.04.2024 | 14,52 | 14,99 | 14,50 | 14,95 | -0,20% | 26.543,00 |
| 09.04.2024 | 14,81 | 15,15 | 14,60 | 14,98 | 1,97% | 16.978,00 |
| 08.04.2024 | 14,86 | 15,06 | 14,60 | 14,69 | -1,74% | 14.217,00 |
| 05.04.2024 | 14,91 | 15,12 | 14,91 | 14,95 | -0,20% | 11.806,00 |
| 04.04.2024 | 15,04 | 15,32 | 14,91 | 14,98 | -0,33% | 12.679,00 |
| 03.04.2024 | 14,95 | 15,26 | 14,85 | 15,03 | 0,40% | 12.006,00 |
| 02.04.2024 | 15,13 | 15,28 | 14,90 | 14,97 | -0,93% | 16.404,00 |
| 01.04.2024 | 15,63 | 15,66 | 15,09 | 15,11 | -4,43% | 13.170,00 |
| 28.03.2024 | 15,89 | 16,09 | 15,71 | 15,81 | 0,44% | 11.277,00 |
| 27.03.2024 | 15,48 | 15,90 | 15,41 | 15,74 | 3,89% | 19.017,00 |
| 26.03.2024 | 15,08 | 15,47 | 15,00 | 15,15 | 2,30% | 19.361,00 |
| 25.03.2024 | 15,45 | 15,45 | 14,75 | 14,81 | -4,02% | 26.964,00 |
| 22.03.2024 | 15,84 | 15,84 | 15,37 | 15,43 | -1,66% | 12.693,00 |
| 21.03.2024 | 15,85 | 15,93 | 15,58 | 15,69 | 1,03% | 12.945,00 |
| 20.03.2024 | 15,00 | 15,70 | 15,00 | 15,53 | 2,78% | 12.413,00 |
| 19.03.2024 | 15,39 | 15,55 | 15,04 | 15,11 | -1,31% | 16.995,00 |
| 18.03.2024 | 14,80 | 15,49 | 14,80 | 15,31 | 3,45% | 16.288,00 |
| 15.03.2024 | 14,75 | 15,45 | 14,38 | 14,80 | 0,00% | 77.266,00 |
| 14.03.2024 | 15,48 | 15,62 | 14,57 | 14,80 | -4,42% | 46.542,00 |
| 13.03.2024 | 16,00 | 16,00 | 15,37 | 15,49 | -1,81% | 24.024,00 |
| 12.03.2024 | 16,07 | 16,07 | 15,76 | 15,77 | -0,82% | 34.260,00 |
| 11.03.2024 | 15,91 | 16,46 | 15,90 | 15,90 | -0,06% | 19.890,00 |
| 08.03.2024 | 16,73 | 16,91 | 15,81 | 15,91 | -4,04% | 24.799,00 |
| 07.03.2024 | 16,63 | 16,88 | 16,48 | 16,58 | -2,56% | 25.624,00 |
| 06.03.2024 | 17,05 | 17,35 | 16,95 | 17,02 | -0,90% | 13.497,00 |
| 05.03.2024 | 17,15 | 17,54 | 17,07 | 17,17 | 0,12% | 10.866,00 |
| 04.03.2024 | 17,00 | 17,45 | 17,00 | 17,15 | 1,24% | 16.572,00 |
| 01.03.2024 | 16,82 | 17,04 | 16,75 | 16,94 | 0,18% | 20.092,00 |
| 29.02.2024 | 16,89 | 17,00 | 16,62 | 16,91 | 1,62% | 12.500,00 |
| 28.02.2024 | 16,56 | 16,84 | 16,56 | 16,64 | 0,24% | 14.178,00 |
| 27.02.2024 | 16,65 | 16,69 | 16,56 | 16,60 | -0,84% | 5.830,00 |
| 26.02.2024 | 16,60 | 16,93 | 16,25 | 16,74 | 2,76% | 19.379,00 |
| 23.02.2024 | 16,37 | 17,00 | 16,27 | 16,29 | -2,46% | 26.857,00 |
| 22.02.2024 | 16,45 | 16,95 | 16,28 | 16,70 | 0,78% | 9.145,00 |
| 21.02.2024 | 16,50 | 16,61 | 16,24 | 16,57 | 1,04% | 5.100,00 |
| 20.02.2024 | 16,22 | 16,93 | 16,22 | 16,40 | 0,49% | 15.767,00 |
| 16.02.2024 | 16,54 | 16,73 | 16,32 | 16,32 | -1,09% | 21.322,00 |
| 15.02.2024 | 16,36 | 17,20 | 16,19 | 16,50 | 1,29% | 21.036,00 |
| 14.02.2024 | 16,25 | 16,32 | 16,06 | 16,29 | 1,94% | 4.324,00 |
| 13.02.2024 | 16,35 | 16,46 | 15,88 | 15,98 | -4,65% | 21.217,00 |
| 12.02.2024 | 16,70 | 17,07 | 16,52 | 16,76 | 1,27% | 10.486,00 |
| 09.02.2024 | 16,40 | 17,22 | 16,40 | 16,55 | 2,67% | 11.269,00 |
| 08.02.2024 | 16,26 | 16,51 | 16,00 | 16,12 | -0,31% | 35.174,00 |
| 07.02.2024 | 16,34 | 16,60 | 16,05 | 16,17 | -0,25% | 11.262,00 |
| 06.02.2024 | 16,24 | 16,54 | 16,10 | 16,21 | -0,12% | 8.005,00 |
| 05.02.2024 | 16,25 | 16,52 | 15,98 | 16,23 | 0,68% | 13.126,00 |
| 02.02.2024 | 16,31 | 16,55 | 16,00 | 16,12 | -2,60% | 16.692,00 |
| 01.02.2024 | 16,63 | 16,76 | 16,38 | 16,55 | -0,78% | 15.379,00 |
| 31.01.2024 | 17,47 | 17,47 | 16,51 | 16,68 | -3,64% | 13.465,00 |
| 30.01.2024 | 17,13 | 17,43 | 17,00 | 17,31 | 0,93% | 17.247,00 |
| 29.01.2024 | 17,04 | 17,19 | 16,96 | 17,15 | 0,00% | 13.051,00 |
| 26.01.2024 | 17,36 | 17,36 | 16,94 | 17,15 | -0,52% | 8.815,00 |
| 25.01.2024 | 17,19 | 17,26 | 16,84 | 17,24 | 1,11% | 16.255,00 |
| 24.01.2024 | 17,08 | 17,37 | 16,88 | 17,05 | 1,31% | 8.375,00 |
| 23.01.2024 | 17,28 | 17,28 | 16,81 | 16,83 | -1,81% | 10.305,00 |
| 22.01.2024 | 16,60 | 17,34 | 16,60 | 17,14 | 3,13% | 9.577,00 |
| 19.01.2024 | 16,58 | 17,03 | 16,34 | 16,62 | 0,97% | 10.015,00 |
| 18.01.2024 | 16,69 | 16,69 | 16,26 | 16,46 | -0,45% | 15.050,00 |
| 17.01.2024 | 16,50 | 16,84 | 16,50 | 16,54 | -0,75% | 10.369,00 |
| 16.01.2024 | 16,90 | 17,00 | 16,50 | 16,66 | -1,59% | 13.115,00 |
| 12.01.2024 | 17,13 | 17,23 | 16,81 | 16,93 | -0,41% | 20.663,00 |
| 11.01.2024 | 17,01 | 17,19 | 16,80 | 17,00 | 0,59% | 59.084,00 |
| 10.01.2024 | 17,49 | 17,49 | 16,80 | 16,90 | -2,42% | 18.186,00 |
| 09.01.2024 | 17,41 | 17,92 | 17,25 | 17,32 | -1,84% | 23.421,00 |
| 08.01.2024 | 17,19 | 17,72 | 17,11 | 17,65 | 1,82% | 18.271,00 |
| 05.01.2024 | 16,91 | 17,43 | 16,91 | 17,33 | 1,46% | 37.634,00 |
| 04.01.2024 | 16,97 | 17,90 | 16,75 | 17,08 | 1,30% | 36.338,00 |
| 03.01.2024 | 16,86 | 17,22 | 16,76 | 16,86 | 0,30% | 20.485,00 |
| 02.01.2024 | 16,78 | 17,35 | 16,78 | 16,81 | -1,12% | 7.833,00 |
| 29.12.2023 | 17,03 | 17,16 | 16,96 | 17,00 | -0,64% | 12.990,00 |
| 28.12.2023 | 17,10 | 17,29 | 16,85 | 17,11 | -0,18% | 24.098,00 |
| 27.12.2023 | 17,23 | 17,33 | 16,86 | 17,14 | -0,64% | 34.041,00 |
| 26.12.2023 | 17,13 | 17,53 | 16,79 | 17,25 | 1,47% | 37.672,00 |
| 22.12.2023 | 17,25 | 17,25 | 16,80 | 17,00 | -1,28% | 16.505,00 |
| 21.12.2023 | 17,01 | 17,25 | 16,84 | 17,22 | 0,76% | 26.458,00 |
| 20.12.2023 | 17,65 | 17,95 | 16,90 | 17,09 | -3,83% | 51.509,00 |
| 19.12.2023 | 16,99 | 17,77 | 16,99 | 17,77 | 5,52% | 24.050,00 |
| 18.12.2023 | 16,48 | 16,97 | 16,45 | 16,84 | 2,68% | 25.075,00 |
| 15.12.2023 | 16,55 | 16,72 | 16,01 | 16,40 | 0,06% | 57.467,00 |
| 14.12.2023 | 16,22 | 16,62 | 15,92 | 16,39 | 2,69% | 22.607,00 |
| 13.12.2023 | 16,07 | 16,48 | 15,75 | 15,96 | 0,13% | 32.953,00 |
| 12.12.2023 | 16,07 | 16,29 | 15,76 | 15,94 | 0,09% | 20.648,00 |
| 11.12.2023 | 16,27 | 16,27 | 15,69 | 15,93 | -1,45% | 34.113,00 |