35,810€
0,31%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 35,77 | 35,87 | 35,77 | 35,83 | 0,36% | - |
| 14.11.2025 | 35,55 | 35,74 | 35,15 | 35,70 | 0,82% | - |
| 13.11.2025 | 35,57 | 35,66 | 35,07 | 35,41 | 0,20% | - |
| 12.11.2025 | 35,49 | 35,63 | 35,13 | 35,34 | -0,14% | - |
| 11.11.2025 | 35,38 | 35,65 | 34,93 | 35,39 | -0,42% | - |
| 10.11.2025 | 35,10 | 35,58 | 34,86 | 35,54 | 1,75% | - |
| 07.11.2025 | 34,70 | 35,33 | 34,18 | 34,93 | 0,37% | - |
| 06.11.2025 | 35,30 | 35,44 | 34,63 | 34,80 | -1,33% | - |
| 05.11.2025 | 34,98 | 35,63 | 34,60 | 35,27 | 0,94% | - |
| 04.11.2025 | 34,56 | 35,02 | 34,29 | 34,94 | 1,90% | - |
| 03.11.2025 | 34,78 | 35,36 | 34,11 | 34,29 | -0,61% | - |
| 31.10.2025 | 34,54 | 34,97 | 34,17 | 34,50 | 0,15% | - |
| 30.10.2025 | 34,13 | 35,11 | 33,62 | 34,45 | 0,15% | - |
| 29.10.2025 | 34,84 | 35,20 | 34,23 | 34,40 | -1,57% | - |
| 28.10.2025 | 35,38 | 35,67 | 34,86 | 34,95 | -1,19% | - |
| 27.10.2025 | 35,67 | 36,06 | 35,27 | 35,37 | -0,65% | - |
| 24.10.2025 | 36,13 | 36,29 | 35,51 | 35,60 | -1,06% | - |
| 23.10.2025 | 36,31 | 36,65 | 35,70 | 35,98 | -0,44% | - |
| 22.10.2025 | 36,03 | 36,29 | 35,71 | 36,14 | 0,44% | - |
| 21.10.2025 | 35,89 | 36,18 | 35,26 | 35,98 | 0,31% | - |
| 20.10.2025 | 35,18 | 35,93 | 35,02 | 35,87 | 2,11% | - |
| 17.10.2025 | 34,58 | 35,23 | 34,15 | 35,13 | 1,44% | - |
| 16.10.2025 | 35,44 | 35,85 | 34,39 | 34,63 | -2,15% | - |
| 15.10.2025 | 36,33 | 36,47 | 35,26 | 35,39 | -2,13% | - |
| 14.10.2025 | 35,69 | 36,31 | 35,28 | 36,16 | 1,54% | - |
| 13.10.2025 | 35,20 | 36,01 | 34,72 | 35,61 | 0,79% | - |
| 10.10.2025 | 35,42 | 36,04 | 35,07 | 35,33 | -0,45% | - |
| 09.10.2025 | 35,99 | 36,76 | 35,32 | 35,49 | -2,10% | - |
| 08.10.2025 | 36,15 | 37,93 | 35,95 | 36,25 | 0,08% | - |
| 07.10.2025 | 35,99 | 36,59 | 35,97 | 36,22 | 0,86% | - |
| 06.10.2025 | 36,74 | 37,18 | 35,91 | 35,91 | -2,66% | 20,00 |
| 03.10.2025 | 36,70 | 37,27 | 36,40 | 36,89 | 0,03% | - |
| 02.10.2025 | 36,96 | 37,57 | 36,40 | 36,88 | -0,75% | - |
| 01.10.2025 | 37,40 | 37,55 | 36,95 | 37,16 | -0,35% | - |
| 30.09.2025 | 37,00 | 37,42 | 36,84 | 37,29 | -0,53% | - |
| 29.09.2025 | 37,11 | 37,73 | 36,97 | 37,49 | 0,67% | - |
| 26.09.2025 | 36,88 | 37,49 | 36,88 | 37,24 | 0,78% | - |
| 25.09.2025 | 37,16 | 37,75 | 36,89 | 36,95 | -1,39% | - |
| 24.09.2025 | 37,02 | 37,78 | 37,02 | 37,47 | 1,16% | - |
| 23.09.2025 | 37,20 | 37,78 | 37,03 | 37,04 | -0,59% | - |
| 22.09.2025 | 37,38 | 37,72 | 36,75 | 37,26 | -0,35% | - |
| 19.09.2025 | 37,95 | 38,19 | 37,29 | 37,39 | -1,55% | - |
| 18.09.2025 | 36,59 | 38,00 | 36,59 | 37,98 | 1,61% | - |
| 17.09.2025 | 36,56 | 37,44 | 36,54 | 37,38 | 2,10% | - |
| 16.09.2025 | 36,59 | 37,57 | 36,11 | 36,61 | 0,25% | - |
| 15.09.2025 | 37,89 | 38,41 | 36,41 | 36,52 | -4,87% | - |
| 12.09.2025 | 38,39 | 38,39 | 38,38 | 38,39 | -0,44% | - |
| 11.09.2025 | 38,59 | 38,74 | 38,52 | 38,56 | 0,73% | - |
| 10.09.2025 | 38,83 | 38,97 | 38,12 | 38,28 | -1,64% | - |
| 09.09.2025 | 38,96 | 38,96 | 38,90 | 38,92 | 0,26% | - |
| 08.09.2025 | 39,18 | 39,74 | 38,51 | 38,82 | -0,87% | - |
| 05.09.2025 | 40,57 | 40,57 | 39,09 | 39,16 | -3,28% | - |
| 04.09.2025 | 39,58 | 40,51 | 39,49 | 40,49 | 2,48% | - |
| 03.09.2025 | 39,38 | 39,65 | 38,82 | 39,51 | 0,38% | - |
| 02.09.2025 | 39,48 | 39,68 | 39,15 | 39,36 | -0,35% | - |
| 01.09.2025 | 39,52 | 39,52 | 39,34 | 39,50 | 0,00% | 30,00 |
| 29.08.2025 | 39,33 | 39,77 | 39,17 | 39,50 | 0,36% | - |
| 28.08.2025 | 39,84 | 40,08 | 39,06 | 39,36 | -1,33% | - |
| 27.08.2025 | 39,54 | 40,17 | 39,20 | 39,89 | 0,99% | - |
| 26.08.2025 | 39,68 | 39,94 | 38,92 | 39,50 | -0,40% | - |
| 25.08.2025 | 40,01 | 40,50 | 39,52 | 39,66 | -0,73% | - |
| 22.08.2025 | 39,82 | 40,41 | 39,40 | 39,95 | 0,45% | - |
| 21.08.2025 | 39,44 | 39,96 | 38,87 | 39,77 | 0,99% | - |
| 20.08.2025 | 39,26 | 39,81 | 39,19 | 39,38 | 0,41% | - |
| 19.08.2025 | 38,68 | 39,47 | 38,54 | 39,22 | 1,24% | - |
| 18.08.2025 | 38,57 | 39,28 | 38,45 | 38,74 | 0,34% | - |
| 15.08.2025 | 39,30 | 39,56 | 38,52 | 38,61 | -1,58% | - |
| 14.08.2025 | 39,42 | 39,57 | 38,87 | 39,23 | -0,28% | - |
| 13.08.2025 | 39,02 | 39,54 | 38,44 | 39,34 | 0,95% | - |
| 12.08.2025 | 38,69 | 39,35 | 38,46 | 38,97 | 0,72% | - |
| 11.08.2025 | 38,45 | 38,93 | 38,13 | 38,69 | 0,62% | - |
| 08.08.2025 | 38,21 | 39,18 | 38,07 | 38,45 | 0,47% | - |
| 07.08.2025 | 38,51 | 38,89 | 38,00 | 38,27 | -0,65% | - |
| 06.08.2025 | 39,06 | 39,28 | 38,36 | 38,52 | -1,43% | - |
| 05.08.2025 | 38,64 | 39,20 | 38,49 | 39,08 | 1,19% | - |
| 04.08.2025 | 37,83 | 38,63 | 37,57 | 38,62 | 2,36% | - |
| 01.08.2025 | 39,24 | 39,28 | 37,60 | 37,73 | -3,65% | - |
| 31.07.2025 | 39,46 | 39,69 | 38,79 | 39,16 | -0,71% | - |
| 30.07.2025 | 39,82 | 40,46 | 39,27 | 39,44 | -0,98% | - |
| 29.07.2025 | 40,33 | 40,53 | 39,47 | 39,83 | -0,67% | - |
| 28.07.2025 | 39,51 | 40,75 | 38,31 | 40,10 | 1,78% | 30,00 |
| 25.07.2025 | 37,10 | 39,92 | 37,08 | 39,40 | 6,40% | - |
| 24.07.2025 | 36,94 | 37,51 | 36,88 | 37,03 | -0,80% | - |
| 23.07.2025 | 37,56 | 38,08 | 37,13 | 37,33 | -0,64% | - |
| 22.07.2025 | 37,70 | 38,30 | 37,52 | 37,57 | -0,32% | - |
| 21.07.2025 | 38,87 | 39,16 | 37,45 | 37,69 | -3,04% | - |
| 18.07.2025 | 39,36 | 39,48 | 38,68 | 38,87 | -1,30% | - |
| 17.07.2025 | 38,67 | 39,50 | 38,57 | 39,38 | 1,81% | - |
| 16.07.2025 | 38,39 | 39,01 | 37,79 | 38,68 | 0,76% | - |
| 15.07.2025 | 38,43 | 38,75 | 38,09 | 38,39 | -0,13% | - |
| 14.07.2025 | 37,67 | 38,55 | 37,60 | 38,44 | 1,80% | - |
| 11.07.2025 | 36,98 | 37,88 | 36,30 | 37,76 | 2,33% | - |
| 10.07.2025 | 37,06 | 37,28 | 36,68 | 36,90 | -0,49% | - |
| 09.07.2025 | 37,20 | 37,47 | 36,91 | 37,08 | -0,35% | - |
| 08.07.2025 | 37,21 | 37,50 | 36,98 | 37,21 | 0,13% | - |
| 07.07.2025 | 36,91 | 37,46 | 36,74 | 37,16 | 0,62% | - |
| 04.07.2025 | 37,24 | 37,24 | 36,86 | 36,93 | -0,78% | - |
| 03.07.2025 | 36,53 | 37,40 | 36,53 | 37,22 | 1,92% | - |
| 02.07.2025 | 37,00 | 37,32 | 36,16 | 36,52 | -1,43% | - |
| 01.07.2025 | 36,70 | 37,64 | 36,70 | 37,05 | -0,19% | - |