47,290€
0,51%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 48,20 | 48,68 | 47,03 | 48,44 | -0,23% | - |
| 03.02.2025 | 47,80 | 48,75 | 47,80 | 48,55 | 0,71% | - |
| 31.01.2025 | 48,09 | 48,81 | 47,67 | 48,21 | 0,52% | - |
| 30.01.2025 | 48,46 | 48,97 | 47,72 | 47,96 | -1,26% | - |
| 29.01.2025 | 48,66 | 48,97 | 48,16 | 48,57 | -0,04% | - |
| 28.01.2025 | 49,25 | 49,49 | 48,36 | 48,59 | -0,51% | - |
| 27.01.2025 | 47,86 | 49,07 | 47,33 | 48,84 | 2,07% | 42,00 |
| 24.01.2025 | 48,06 | 48,09 | 47,26 | 47,85 | -0,21% | - |
| 23.01.2025 | 48,32 | 48,85 | 47,68 | 47,95 | -0,72% | - |
| 22.01.2025 | 49,02 | 49,20 | 48,18 | 48,30 | -1,67% | - |
| 21.01.2025 | 49,24 | 50,23 | 49,06 | 49,12 | -0,22% | - |
| 20.01.2025 | 49,59 | 49,62 | 49,16 | 49,23 | -1,14% | - |
| 17.01.2025 | 49,96 | 50,55 | 49,51 | 49,80 | -0,26% | - |
| 16.01.2025 | 50,25 | 50,68 | 49,59 | 49,93 | -0,53% | - |
| 15.01.2025 | 49,60 | 50,33 | 49,50 | 50,20 | 1,28% | - |
| 14.01.2025 | 48,72 | 49,58 | 48,68 | 49,56 | 1,66% | - |
| 13.01.2025 | 47,68 | 48,84 | 47,29 | 48,75 | 2,09% | - |
| 10.01.2025 | 47,99 | 48,10 | 47,05 | 47,75 | -0,50% | - |
| 09.01.2025 | 47,99 | 48,09 | 47,89 | 47,99 | -0,15% | - |
| 08.01.2025 | 48,04 | 48,63 | 47,62 | 48,06 | 0,15% | - |
| 07.01.2025 | 48,00 | 48,28 | 47,73 | 47,99 | -0,02% | - |
| 06.01.2025 | 49,43 | 49,45 | 47,91 | 48,00 | -2,87% | - |
| 03.01.2025 | 49,92 | 50,02 | 49,40 | 49,42 | -0,89% | - |
| 02.01.2025 | 49,39 | 50,45 | 49,39 | 49,87 | 1,72% | - |
| 30.12.2024 | 49,53 | 49,53 | 48,96 | 49,02 | -0,99% | - |
| 27.12.2024 | 49,63 | 50,47 | 49,26 | 49,51 | -0,22% | - |
| 23.12.2024 | 50,35 | 50,80 | 49,32 | 49,62 | -1,35% | - |
| 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 |