37,440€
0,75%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 37,19 | 37,64 | 36,98 | 37,44 | 0,75% | - |
| 26.06.2025 | 36,86 | 37,46 | 36,68 | 37,16 | 0,76% | - |
| 25.06.2025 | 38,13 | 38,59 | 36,85 | 36,88 | -3,28% | - |
| 24.06.2025 | 38,33 | 38,47 | 37,83 | 38,13 | -0,05% | - |
| 23.06.2025 | 37,87 | 38,48 | 37,69 | 38,15 | 1,01% | - |
| 20.06.2025 | 37,92 | 38,59 | 37,71 | 37,77 | 0,00% | - |
| 19.06.2025 | 38,19 | 38,25 | 37,77 | 37,77 | -0,92% | - |
| 18.06.2025 | 38,09 | 38,69 | 37,93 | 38,12 | 0,08% | - |
| 17.06.2025 | 38,29 | 39,46 | 38,09 | 38,09 | -0,91% | - |
| 16.06.2025 | 38,51 | 39,19 | 38,17 | 38,44 | 0,05% | - |
| 13.06.2025 | 38,40 | 39,11 | 38,30 | 38,42 | -1,91% | - |
| 12.06.2025 | 39,36 | 39,36 | 38,60 | 39,17 | -0,51% | - |
| 11.06.2025 | 39,74 | 40,01 | 39,18 | 39,37 | -0,76% | - |
| 10.06.2025 | 39,96 | 40,20 | 39,42 | 39,67 | -0,63% | - |
| 09.06.2025 | 40,25 | 40,52 | 39,19 | 39,92 | -0,92% | - |
| 06.06.2025 | 39,80 | 41,46 | 39,80 | 40,29 | 1,61% | - |
| 05.06.2025 | 40,22 | 40,34 | 39,45 | 39,65 | -1,54% | - |
| 04.06.2025 | 41,46 | 41,88 | 40,12 | 40,27 | -2,94% | - |
| 03.06.2025 | 41,64 | 41,86 | 41,03 | 41,49 | -0,14% | - |
| 02.06.2025 | 41,86 | 41,86 | 41,18 | 41,55 | -0,69% | - |
| 30.05.2025 | 41,46 | 41,96 | 41,45 | 41,84 | 0,79% | - |
| 29.05.2025 | 41,16 | 42,05 | 40,80 | 41,51 | 0,95% | - |
| 28.05.2025 | 41,41 | 41,66 | 40,69 | 41,12 | -0,65% | - |
| 27.05.2025 | 41,13 | 42,35 | 40,48 | 41,39 | 0,41% | - |
| 26.05.2025 | 40,81 | 41,26 | 40,67 | 41,22 | 1,03% | - |
| 23.05.2025 | 41,11 | 41,77 | 40,32 | 40,80 | -0,80% | - |
| 22.05.2025 | 41,34 | 42,14 | 40,85 | 41,13 | -0,75% | - |
| 21.05.2025 | 42,25 | 42,25 | 40,93 | 41,44 | -2,36% | - |
| 20.05.2025 | 42,91 | 43,29 | 42,23 | 42,44 | -0,96% | - |
| 19.05.2025 | 42,89 | 42,95 | 41,90 | 42,85 | -0,30% | 30,00 |
| 16.05.2025 | 42,49 | 43,06 | 42,04 | 42,98 | 1,15% | - |
| 15.05.2025 | 41,22 | 42,51 | 40,76 | 42,49 | 3,01% | - |
| 14.05.2025 | 41,80 | 42,72 | 40,85 | 41,25 | -1,34% | - |
| 13.05.2025 | 42,75 | 43,67 | 41,75 | 41,81 | -2,04% | - |
| 12.05.2025 | 42,13 | 43,81 | 41,89 | 42,68 | 1,74% | - |
| 09.05.2025 | 42,20 | 42,27 | 41,59 | 41,95 | -0,73% | - |
| 08.05.2025 | 41,07 | 42,31 | 40,66 | 42,26 | 2,77% | - |
| 07.05.2025 | 41,74 | 42,64 | 41,00 | 41,12 | -0,65% | - |
| 06.05.2025 | 41,15 | 42,63 | 40,46 | 41,39 | 0,53% | - |
| 05.05.2025 | 41,26 | 41,44 | 40,20 | 41,17 | -0,17% | - |
| 02.05.2025 | 40,50 | 41,52 | 40,17 | 41,24 | -0,05% | 25,00 |
| 30.04.2025 | 43,78 | 44,15 | 40,69 | 41,26 | -5,78% | - |
| 29.04.2025 | 43,08 | 43,83 | 42,59 | 43,79 | 1,96% | - |
| 28.04.2025 | 42,99 | 44,96 | 42,51 | 42,95 | -0,28% | - |
| 25.04.2025 | 43,58 | 43,87 | 42,28 | 43,07 | -1,46% | - |
| 24.04.2025 | 43,54 | 43,93 | 42,90 | 43,71 | 0,39% | - |
| 23.04.2025 | 43,23 | 45,39 | 43,04 | 43,54 | 0,76% | - |
| 22.04.2025 | 43,58 | 43,73 | 41,74 | 43,21 | -0,83% | - |
| 17.04.2025 | 43,54 | 44,14 | 42,99 | 43,57 | -0,07% | - |
| 16.04.2025 | 43,52 | 43,99 | 42,74 | 43,60 | 0,23% | - |
| 15.04.2025 | 43,23 | 44,01 | 42,56 | 43,50 | 0,32% | - |
| 14.04.2025 | 42,82 | 43,89 | 42,65 | 43,36 | 1,66% | - |
| 11.04.2025 | 43,35 | 43,83 | 41,93 | 42,65 | -2,22% | - |
| 10.04.2025 | 44,38 | 45,06 | 42,91 | 43,62 | -3,35% | - |
| 09.04.2025 | 44,38 | 45,70 | 42,89 | 45,13 | 1,94% | - |
| 08.04.2025 | 44,35 | 45,49 | 43,78 | 44,27 | 0,77% | - |
| 07.04.2025 | 45,73 | 45,74 | 42,85 | 43,93 | -4,00% | - |
| 04.04.2025 | 47,45 | 47,98 | 45,08 | 45,76 | -4,88% | - |
| 03.04.2025 | 48,20 | 48,34 | 45,60 | 48,11 | -0,35% | - |
| 02.04.2025 | 48,77 | 48,84 | 47,89 | 48,28 | -1,05% | - |
| 01.04.2025 | 48,60 | 48,97 | 47,87 | 48,79 | 0,29% | - |
| 31.03.2025 | 48,62 | 49,04 | 47,96 | 48,65 | 0,06% | - |
| 28.03.2025 | 49,13 | 49,38 | 48,11 | 48,62 | -0,86% | - |
| 27.03.2025 | 48,80 | 49,25 | 48,06 | 49,04 | 0,35% | - |
| 26.03.2025 | 48,23 | 49,11 | 47,57 | 48,87 | 1,37% | - |
| 25.03.2025 | 48,07 | 48,39 | 47,73 | 48,21 | 0,19% | - |
| 24.03.2025 | 47,56 | 48,27 | 47,56 | 48,12 | 1,37% | - |
| 21.03.2025 | 47,46 | 48,25 | 47,03 | 47,47 | 0,23% | - |
| 20.03.2025 | 46,93 | 47,85 | 46,73 | 47,36 | 0,89% | - |
| 19.03.2025 | 46,99 | 47,34 | 46,46 | 46,94 | -0,23% | - |
| 18.03.2025 | 47,24 | 47,61 | 46,95 | 47,05 | -0,40% | - |
| 17.03.2025 | 46,90 | 47,50 | 46,31 | 47,24 | 0,38% | - |
| 14.03.2025 | 46,81 | 47,26 | 45,77 | 47,06 | 0,49% | - |
| 13.03.2025 | 45,90 | 47,17 | 45,84 | 46,83 | 1,76% | - |
| 12.03.2025 | 46,14 | 46,74 | 45,11 | 46,02 | -0,22% | - |
| 11.03.2025 | 45,96 | 46,36 | 45,52 | 46,12 | 0,26% | - |
| 10.03.2025 | 45,85 | 47,07 | 45,39 | 46,00 | -0,07% | - |
| 07.03.2025 | 46,72 | 47,13 | 46,03 | 46,03 | -2,56% | - |
| 06.03.2025 | 47,09 | 47,79 | 46,44 | 47,24 | 0,36% | - |
| 05.03.2025 | 47,96 | 49,53 | 46,95 | 47,07 | -2,18% | - |
| 04.03.2025 | 49,75 | 50,26 | 48,09 | 48,12 | -3,26% | - |
| 03.03.2025 | 49,61 | 49,75 | 48,66 | 49,74 | 0,40% | - |
| 28.02.2025 | 48,88 | 49,70 | 48,46 | 49,54 | 1,35% | - |
| 27.02.2025 | 48,48 | 49,16 | 48,48 | 48,88 | 0,89% | - |
| 26.02.2025 | 49,01 | 49,26 | 48,07 | 48,45 | -1,18% | - |
| 25.02.2025 | 47,75 | 49,35 | 47,58 | 49,03 | 2,62% | - |
| 24.02.2025 | 47,29 | 48,16 | 47,07 | 47,78 | 1,14% | - |
| 21.02.2025 | 47,02 | 47,76 | 46,43 | 47,24 | 0,40% | - |
| 20.02.2025 | 47,55 | 47,71 | 46,24 | 47,05 | -1,13% | - |
| 19.02.2025 | 47,47 | 47,83 | 47,26 | 47,59 | 0,00% | - |
| 18.02.2025 | 47,36 | 47,89 | 47,08 | 47,59 | 0,51% | - |
| 17.02.2025 | 47,18 | 47,38 | 47,18 | 47,35 | 0,53% | - |
| 14.02.2025 | 47,41 | 48,18 | 46,94 | 47,10 | -1,34% | - |
| 13.02.2025 | 48,23 | 48,23 | 47,00 | 47,74 | 0,99% | - |
| 12.02.2025 | 48,83 | 48,83 | 47,08 | 47,27 | -1,91% | - |
| 11.02.2025 | 48,48 | 48,56 | 47,83 | 48,19 | -0,39% | - |
| 10.02.2025 | 48,67 | 49,16 | 48,38 | 48,38 | -0,60% | - |
| 07.02.2025 | 49,10 | 49,63 | 48,39 | 48,67 | -0,73% | - |
| 06.02.2025 | 48,94 | 49,32 | 48,75 | 49,03 | 0,37% | - |
| 05.02.2025 | 48,41 | 49,01 | 48,09 | 48,85 | 0,85% | - |