43,750€
-0,95%
Echtzeit-Aktienkurs AMERISAFE
Bid:
Ask:
Aktienkurse zur AMERISAFE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 44,09 | 44,09 | 43,19 | 43,75 | -0,95% | - |
| 05.09.2024 | 44,03 | 44,51 | 43,55 | 44,17 | -1,23% | - |
| 04.09.2024 | 45,11 | 45,39 | 44,20 | 44,72 | -0,73% | - |
| 03.09.2024 | 45,37 | 45,65 | 44,87 | 45,05 | -0,71% | - |
| 02.09.2024 | 45,37 | 45,39 | 45,16 | 45,37 | 0,09% | - |
| 30.08.2024 | 45,00 | 45,54 | 43,14 | 45,33 | 0,71% | - |
| 29.08.2024 | 44,60 | 45,20 | 44,08 | 45,01 | 0,78% | - |
| 28.08.2024 | 44,13 | 44,76 | 44,13 | 44,66 | 1,20% | - |
| 27.08.2024 | 44,18 | 44,33 | 43,77 | 44,13 | -0,11% | - |
| 26.08.2024 | 44,09 | 44,71 | 44,02 | 44,18 | 0,25% | - |
| 23.08.2024 | 43,75 | 44,62 | 42,97 | 44,07 | 0,73% | - |
| 22.08.2024 | 43,67 | 44,22 | 42,87 | 43,75 | 0,18% | - |
| 21.08.2024 | 43,10 | 43,72 | 42,81 | 43,67 | 1,18% | - |
| 20.08.2024 | 43,71 | 43,81 | 42,65 | 43,16 | -1,08% | - |
| 19.08.2024 | 43,16 | 43,74 | 42,48 | 43,63 | 1,18% | - |
| 16.08.2024 | 43,08 | 43,50 | 42,37 | 43,12 | 0,37% | - |
| 15.08.2024 | 42,35 | 43,40 | 42,27 | 42,96 | 1,46% | - |
| 14.08.2024 | 42,05 | 42,91 | 41,38 | 42,34 | 0,64% | - |
| 13.08.2024 | 42,01 | 42,84 | 41,57 | 42,07 | 0,19% | - |
| 12.08.2024 | 42,92 | 43,27 | 41,94 | 41,99 | -2,44% | - |
| 09.08.2024 | 42,80 | 43,22 | 42,57 | 43,04 | 0,58% | - |
| 08.08.2024 | 43,00 | 43,74 | 42,60 | 42,79 | -0,49% | - |
| 07.08.2024 | 43,17 | 43,49 | 42,56 | 43,00 | -0,37% | - |
| 06.08.2024 | 42,64 | 43,16 | 42,19 | 43,16 | 1,31% | - |
| 05.08.2024 | 43,14 | 43,14 | 41,46 | 42,60 | -1,25% | - |
| 02.08.2024 | 43,55 | 43,55 | 42,48 | 43,14 | -0,76% | - |
| 01.08.2024 | 43,95 | 44,28 | 43,03 | 43,47 | -0,84% | - |
| 31.07.2024 | 44,20 | 44,52 | 43,48 | 43,84 | -1,17% | - |
| 30.07.2024 | 45,92 | 46,19 | 41,57 | 44,36 | -3,31% | - |
| 29.07.2024 | 46,64 | 46,82 | 45,84 | 45,88 | -1,69% | - |
| 26.07.2024 | 45,70 | 47,58 | 45,56 | 46,67 | 2,21% | - |
| 25.07.2024 | 45,35 | 45,97 | 43,11 | 45,66 | 1,85% | - |
| 24.07.2024 | 44,65 | 45,33 | 43,43 | 44,83 | 0,29% | - |
| 23.07.2024 | 43,98 | 45,13 | 43,75 | 44,70 | 1,59% | - |
| 22.07.2024 | 43,71 | 44,03 | 42,96 | 44,00 | 0,66% | - |
| 19.07.2024 | 44,62 | 45,11 | 43,03 | 43,71 | -1,84% | - |
| 18.07.2024 | 44,56 | 45,37 | 43,96 | 44,53 | 0,00% | - |
| 17.07.2024 | 43,53 | 44,73 | 42,85 | 44,53 | 2,09% | - |
| 16.07.2024 | 42,98 | 43,99 | 42,85 | 43,62 | 1,63% | - |
| 15.07.2024 | 41,58 | 42,97 | 41,58 | 42,92 | 3,30% | - |
| 12.07.2024 | 41,24 | 42,04 | 41,12 | 41,55 | 0,80% | - |
| 11.07.2024 | 40,33 | 41,49 | 40,05 | 41,22 | 2,33% | - |
| 10.07.2024 | 40,07 | 40,37 | 39,47 | 40,28 | 0,57% | - |
| 09.07.2024 | 39,84 | 40,45 | 39,69 | 40,05 | 0,12% | - |
| 08.07.2024 | 39,76 | 40,59 | 39,60 | 40,00 | 0,70% | - |
| 05.07.2024 | 40,19 | 40,36 | 39,41 | 39,72 | -1,17% | - |
| 04.07.2024 | 40,25 | 40,34 | 40,18 | 40,19 | -0,15% | - |
| 03.07.2024 | 40,83 | 40,88 | 40,20 | 40,25 | -1,44% | - |
| 02.07.2024 | 40,81 | 41,11 | 40,44 | 40,84 | 0,12% | - |
| 01.07.2024 | 40,98 | 41,06 | 40,29 | 40,79 | -0,46% | - |
| 28.06.2024 | 40,79 | 41,16 | 40,55 | 40,98 | 0,52% | - |
| 27.06.2024 | 40,33 | 40,83 | 40,13 | 40,77 | 0,99% | - |
| 26.06.2024 | 39,68 | 40,42 | 39,61 | 40,37 | 1,84% | - |
| 25.06.2024 | 39,84 | 40,12 | 39,53 | 39,64 | -0,50% | - |
| 24.06.2024 | 39,86 | 40,14 | 39,61 | 39,84 | -0,10% | - |
| 21.06.2024 | 40,37 | 40,54 | 39,84 | 39,88 | -1,12% | - |
| 20.06.2024 | 39,64 | 40,76 | 39,64 | 40,33 | 1,74% | - |
| 19.06.2024 | 39,76 | 39,76 | 39,62 | 39,64 | -0,25% | - |
| 18.06.2024 | 39,86 | 40,09 | 39,51 | 39,74 | -0,55% | - |
| 17.06.2024 | 39,54 | 39,96 | 39,22 | 39,96 | 1,11% | - |
| 14.06.2024 | 39,58 | 40,24 | 39,04 | 39,52 | -0,20% | - |
| 13.06.2024 | 39,30 | 39,79 | 39,05 | 39,60 | 0,92% | - |
| 12.06.2024 | 39,84 | 40,27 | 39,21 | 39,24 | -1,51% | - |
| 11.06.2024 | 40,01 | 40,38 | 39,68 | 39,84 | -0,42% | - |
| 10.06.2024 | 40,13 | 40,45 | 39,47 | 40,01 | -0,35% | - |
| 07.06.2024 | 40,00 | 40,57 | 39,88 | 40,15 | 0,43% | - |
| 06.06.2024 | 40,00 | 40,33 | 39,82 | 39,98 | -0,10% | - |
| 05.06.2024 | 40,51 | 40,88 | 39,95 | 40,02 | -1,14% | - |
| 04.06.2024 | 40,21 | 40,77 | 39,82 | 40,48 | 1,45% | - |
| 03.06.2024 | 40,37 | 40,67 | 39,63 | 39,90 | -1,31% | - |
| 31.05.2024 | 39,98 | 40,47 | 39,47 | 40,43 | 0,90% | - |
| 30.05.2024 | 40,25 | 40,50 | 39,77 | 40,07 | -0,35% | - |
| 29.05.2024 | 40,50 | 40,70 | 39,94 | 40,21 | -0,72% | - |
| 28.05.2024 | 41,40 | 41,93 | 40,46 | 40,50 | -2,17% | - |
| 27.05.2024 | 41,10 | 42,31 | 41,10 | 41,40 | 0,53% | 97,00 |
| 24.05.2024 | 40,71 | 41,26 | 40,71 | 41,18 | 0,49% | - |
| 23.05.2024 | 41,66 | 41,84 | 40,80 | 40,98 | -1,54% | - |
| 22.05.2024 | 41,89 | 42,13 | 41,39 | 41,62 | -0,31% | - |
| 21.05.2024 | 41,99 | 42,32 | 41,66 | 41,75 | -0,62% | - |
| 20.05.2024 | 42,66 | 43,48 | 41,95 | 42,01 | -1,52% | - |
| 17.05.2024 | 42,78 | 43,30 | 42,44 | 42,66 | -0,09% | - |
| 16.05.2024 | 42,82 | 43,26 | 42,67 | 42,70 | -0,19% | - |
| 15.05.2024 | 43,00 | 43,32 | 42,73 | 42,78 | -0,42% | - |
| 14.05.2024 | 43,20 | 43,77 | 42,84 | 42,96 | -0,65% | - |
| 13.05.2024 | 43,45 | 43,76 | 42,97 | 43,24 | -0,57% | - |
| 10.05.2024 | 43,99 | 44,25 | 43,42 | 43,49 | -1,20% | - |
| 09.05.2024 | 44,18 | 44,28 | 43,36 | 44,02 | -0,41% | - |
| 08.05.2024 | 44,28 | 44,64 | 43,84 | 44,20 | -0,09% | 35,00 |
| 07.05.2024 | 44,13 | 44,65 | 44,04 | 44,24 | 0,25% | - |
| 06.05.2024 | 43,75 | 44,33 | 43,56 | 44,13 | 0,75% | - |
| 03.05.2024 | 44,20 | 44,48 | 43,41 | 43,80 | -0,84% | - |
| 02.05.2024 | 42,76 | 44,23 | 42,76 | 44,17 | 3,20% | - |
| 30.04.2024 | 41,89 | 43,23 | 41,77 | 42,80 | 1,98% | - |
| 29.04.2024 | 42,58 | 43,01 | 41,90 | 41,97 | -1,57% | - |
| 26.04.2024 | 42,74 | 43,91 | 42,43 | 42,64 | -0,28% | - |
| 25.04.2024 | 47,56 | 47,56 | 41,84 | 42,76 | -10,32% | - |
| 24.04.2024 | 47,56 | 47,89 | 46,82 | 47,68 | 0,17% | - |
| 23.04.2024 | 48,04 | 48,41 | 47,48 | 47,60 | -0,92% | - |
| 22.04.2024 | 47,76 | 48,64 | 47,66 | 48,04 | 0,59% | - |
| 19.04.2024 | 47,03 | 47,86 | 46,64 | 47,76 | 1,86% | - |