49,865€
-0,86%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 50,35 | 50,80 | 49,75 | 49,83 | -0,93% | - |
| 20.12.2024 | 49,87 | 50,45 | 48,99 | 50,30 | 0,69% | - |
| 19.12.2024 | 50,17 | 51,04 | 49,83 | 49,96 | -0,44% | - |
| 18.12.2024 | 50,35 | 51,20 | 49,57 | 50,18 | -0,34% | 30,00 |
| 17.12.2024 | 51,13 | 51,13 | 50,17 | 50,35 | -1,53% | - |
| 16.12.2024 | 51,10 | 51,48 | 50,73 | 51,13 | -0,05% | - |
| 13.12.2024 | 51,50 | 51,65 | 51,03 | 51,15 | -0,68% | - |
| 12.12.2024 | 51,73 | 52,20 | 50,89 | 51,50 | 1,48% | - |
| 11.12.2024 | 51,20 | 51,80 | 48,70 | 50,75 | -0,88% | - |
| 10.12.2024 | 50,58 | 51,20 | 49,10 | 51,20 | 1,04% | - |
| 09.12.2024 | 52,20 | 52,20 | 50,30 | 50,68 | -2,87% | - |
| 06.12.2024 | 52,35 | 53,10 | 51,30 | 52,18 | -6,20% | - |
| 05.12.2024 | 55,63 | 56,08 | 55,18 | 55,63 | -0,09% | - |
| 04.12.2024 | 55,45 | 56,78 | 54,93 | 55,68 | 0,54% | - |
| 03.12.2024 | 55,80 | 56,40 | 55,13 | 55,38 | -0,67% | - |
| 02.12.2024 | 55,78 | 57,58 | 55,60 | 55,75 | -0,13% | - |
| 29.11.2024 | 55,70 | 56,10 | 55,30 | 55,83 | 0,13% | - |
| 28.11.2024 | 55,53 | 55,85 | 55,53 | 55,75 | 0,31% | - |
| 27.11.2024 | 55,98 | 56,40 | 55,50 | 55,58 | -0,89% | - |
| 26.11.2024 | 55,83 | 57,25 | 55,15 | 56,08 | 0,45% | - |
| 25.11.2024 | 56,35 | 56,95 | 55,63 | 55,83 | -1,19% | - |
| 22.11.2024 | 55,45 | 56,78 | 55,38 | 56,50 | 1,85% | - |
| 21.11.2024 | 54,83 | 55,98 | 54,73 | 55,48 | 1,23% | - |
| 20.11.2024 | 54,75 | 55,50 | 54,28 | 54,80 | 0,14% | - |
| 19.11.2024 | 54,78 | 55,85 | 53,93 | 54,73 | -0,09% | - |
| 18.11.2024 | 55,38 | 55,60 | 54,68 | 54,78 | -1,08% | 33,00 |
| 15.11.2024 | 55,35 | 56,00 | 54,85 | 55,38 | 0,05% | - |
| 14.11.2024 | 56,13 | 56,53 | 54,85 | 55,35 | -1,29% | - |
| 13.11.2024 | 56,15 | 56,70 | 55,93 | 56,08 | 0,04% | - |
| 12.11.2024 | 55,85 | 57,03 | 55,23 | 56,05 | 0,36% | - |
| 11.11.2024 | 55,08 | 56,28 | 55,08 | 55,85 | 1,50% | - |
| 08.11.2024 | 53,48 | 56,00 | 53,48 | 55,03 | 3,09% | - |
| 07.11.2024 | 55,03 | 55,08 | 53,13 | 53,38 | -2,87% | - |
| 06.11.2024 | 51,68 | 55,45 | 51,55 | 54,95 | 9,44% | - |
| 05.11.2024 | 49,49 | 50,30 | 49,11 | 50,21 | 1,74% | - |
| 04.11.2024 | 49,45 | 49,96 | 49,01 | 49,35 | -0,48% | - |
| 01.11.2024 | 49,67 | 50,14 | 49,05 | 49,59 | -0,42% | 10,00 |
| 31.10.2024 | 50,34 | 50,58 | 49,67 | 49,80 | -1,06% | - |
| 30.10.2024 | 50,63 | 51,08 | 49,95 | 50,34 | -0,72% | - |
| 29.10.2024 | 50,75 | 51,15 | 50,55 | 50,70 | -0,05% | - |
| 28.10.2024 | 50,88 | 51,63 | 50,50 | 50,73 | -0,34% | - |
| 25.10.2024 | 51,83 | 52,08 | 50,53 | 50,90 | -1,74% | - |
| 24.10.2024 | 47,11 | 52,10 | 46,56 | 51,80 | 9,82% | - |
| 23.10.2024 | 47,05 | 47,35 | 46,67 | 47,17 | 0,17% | - |
| 22.10.2024 | 47,66 | 47,66 | 46,61 | 47,09 | -1,18% | - |
| 21.10.2024 | 47,37 | 47,65 | 47,11 | 47,65 | 0,51% | - |
| 18.10.2024 | 47,47 | 47,49 | 46,54 | 47,41 | -0,13% | - |
| 17.10.2024 | 46,95 | 47,65 | 46,63 | 47,47 | 1,32% | 100,00 |
| 16.10.2024 | 45,63 | 47,01 | 45,03 | 46,85 | 2,45% | - |
| 15.10.2024 | 45,25 | 46,39 | 45,06 | 45,73 | 0,97% | - |
| 14.10.2024 | 44,84 | 45,45 | 43,59 | 45,29 | 1,05% | - |
| 11.10.2024 | 44,48 | 45,06 | 44,35 | 44,82 | 0,72% | - |
| 10.10.2024 | 44,54 | 44,73 | 43,93 | 44,50 | -0,18% | - |
| 09.10.2024 | 43,95 | 44,82 | 43,89 | 44,58 | 1,20% | - |
| 08.10.2024 | 43,49 | 44,12 | 43,36 | 44,05 | 1,33% | - |
| 07.10.2024 | 44,62 | 44,75 | 43,36 | 43,47 | -2,53% | - |
| 04.10.2024 | 44,01 | 44,77 | 43,99 | 44,60 | 1,25% | - |
| 03.10.2024 | 44,54 | 44,83 | 43,27 | 44,05 | -1,32% | - |
| 02.10.2024 | 44,68 | 45,17 | 44,34 | 44,64 | 0,00% | 21,00 |
| 01.10.2024 | 43,41 | 44,74 | 43,07 | 44,64 | 2,60% | - |
| 30.09.2024 | 43,26 | 43,62 | 42,99 | 43,51 | 0,39% | 300,00 |
| 27.09.2024 | 43,39 | 43,57 | 43,03 | 43,34 | -0,07% | - |
| 26.09.2024 | 43,06 | 43,81 | 42,85 | 43,37 | 0,63% | - |
| 25.09.2024 | 42,80 | 43,52 | 42,58 | 43,10 | 0,65% | - |
| 24.09.2024 | 43,37 | 43,47 | 42,58 | 42,82 | -1,27% | - |
| 23.09.2024 | 42,88 | 43,61 | 42,88 | 43,37 | 0,91% | - |
| 20.09.2024 | 44,13 | 44,97 | 42,81 | 42,98 | -2,56% | - |
| 19.09.2024 | 44,34 | 44,85 | 43,69 | 44,11 | -0,74% | - |
| 18.09.2024 | 44,17 | 44,74 | 43,57 | 44,44 | 0,66% | - |
| 17.09.2024 | 44,01 | 44,78 | 43,86 | 44,15 | 0,09% | - |
| 16.09.2024 | 43,99 | 44,44 | 43,85 | 44,11 | 0,14% | - |
| 13.09.2024 | 43,34 | 44,24 | 42,36 | 44,05 | 1,61% | - |
| 12.09.2024 | 43,75 | 43,75 | 42,63 | 43,35 | 1,05% | - |
| 11.09.2024 | 43,71 | 43,71 | 41,69 | 42,90 | -1,81% | - |
| 10.09.2024 | 43,65 | 44,09 | 43,52 | 43,69 | 0,00% | - |
| 09.09.2024 | 43,75 | 44,35 | 43,27 | 43,69 | -0,14% | - |
| 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% | - |