21,110€
1,20%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 21,05 | 21,12 | 21,05 | 21,09 | 1,10% | - |
| 29.09.2026 | 20,89 | 21,04 | 20,84 | 20,86 | 0,29% | - |
| 28.09.2026 | 20,65 | 20,92 | 20,50 | 20,80 | -0,48% | - |
| 25.09.2026 | 20,93 | 21,23 | 20,85 | 20,90 | -1,79% | - |
| 24.09.2026 | 21,36 | 21,68 | 21,27 | 21,28 | -0,19% | - |
| 23.09.2026 | 21,47 | 21,68 | 21,27 | 21,32 | -0,61% | - |
| 22.09.2026 | 21,41 | 21,60 | 21,35 | 21,45 | 0,28% | - |
| 21.09.2026 | 21,53 | 21,90 | 21,36 | 21,39 | -0,37% | - |
| 18.09.2026 | 21,50 | 21,59 | 21,07 | 21,47 | -0,97% | - |
| 17.09.2026 | 21,55 | 21,69 | 21,55 | 21,68 | 1,17% | - |
| 16.09.2026 | 21,49 | 21,56 | 21,37 | 21,43 | -0,42% | - |
| 15.09.2026 | 21,76 | 21,86 | 21,38 | 21,52 | 0,14% | - |
| 14.09.2026 | 21,36 | 22,07 | 21,36 | 21,49 | 2,09% | - |
| 11.09.2026 | 20,94 | 21,17 | 20,76 | 21,05 | -0,61% | - |
| 10.09.2026 | 21,31 | 21,61 | 21,13 | 21,18 | -1,53% | - |
| 09.09.2026 | 21,40 | 21,70 | 21,14 | 21,51 | -1,56% | - |
| 08.09.2026 | 22,21 | 22,47 | 21,74 | 21,85 | -1,89% | - |
| 07.09.2026 | 22,39 | 22,39 | 22,27 | 22,27 | -1,07% | - |
| 04.09.2026 | 22,60 | 22,75 | 22,14 | 22,51 | -0,40% | - |
| 03.09.2026 | 22,57 | 22,76 | 22,42 | 22,60 | 0,36% | - |
| 02.09.2026 | 22,37 | 22,76 | 22,23 | 22,52 | -0,49% | - |
| 01.09.2026 | 22,42 | 22,66 | 22,31 | 22,63 | 0,76% | - |
| 31.08.2026 | 22,66 | 22,74 | 22,07 | 22,46 | 0,36% | - |
| 28.08.2026 | 22,43 | 22,60 | 22,37 | 22,38 | -0,93% | - |
| 27.08.2026 | 22,56 | 22,60 | 22,56 | 22,59 | -0,26% | - |
| 26.08.2026 | 22,42 | 22,71 | 22,34 | 22,65 | 0,80% | - |
| 25.08.2026 | 22,65 | 22,90 | 22,40 | 22,47 | -0,66% | - |
| 24.08.2026 | 22,27 | 22,87 | 22,25 | 22,62 | 2,12% | - |
| 21.08.2026 | 22,01 | 22,34 | 21,98 | 22,15 | 0,54% | - |
| 20.08.2026 | 22,42 | 22,71 | 21,99 | 22,03 | -1,74% | - |
| 19.08.2026 | 22,92 | 23,11 | 22,41 | 22,42 | -2,48% | - |
| 18.08.2026 | 22,81 | 23,20 | 22,76 | 22,99 | -0,04% | - |
| 17.08.2026 | 23,90 | 24,15 | 22,82 | 23,00 | -3,81% | - |
| 14.08.2026 | 23,59 | 24,20 | 23,43 | 23,91 | 1,10% | - |
| 13.08.2026 | 24,18 | 24,62 | 23,56 | 23,65 | -2,35% | - |
| 12.08.2026 | 24,26 | 24,45 | 24,13 | 24,22 | -0,98% | - |
| 11.08.2026 | 24,35 | 24,56 | 24,20 | 24,46 | 0,70% | - |
| 10.08.2026 | 25,19 | 25,36 | 24,28 | 24,29 | -3,76% | - |
| 07.08.2026 | 25,80 | 25,95 | 25,16 | 25,24 | -2,25% | - |
| 06.08.2026 | 25,83 | 26,14 | 25,72 | 25,82 | 0,35% | - |
| 05.08.2026 | 25,91 | 25,98 | 25,55 | 25,73 | 0,16% | - |
| 04.08.2026 | 26,23 | 26,60 | 25,57 | 25,69 | -1,76% | - |
| 03.08.2026 | 25,32 | 26,35 | 25,04 | 26,15 | 3,65% | - |
| 31.07.2026 | 26,01 | 26,01 | 25,18 | 25,23 | -0,04% | - |
| 30.07.2026 | 26,20 | 26,66 | 25,19 | 25,24 | -4,72% | 100,00 |
| 29.07.2026 | 26,85 | 27,43 | 26,47 | 26,49 | -2,18% | 100,00 |
| 28.07.2026 | 26,45 | 27,33 | 26,43 | 27,08 | 2,00% | - |
| 27.07.2026 | 26,76 | 27,09 | 26,40 | 26,55 | -0,97% | 350,00 |
| 24.07.2026 | 26,58 | 27,29 | 26,44 | 26,81 | 0,83% | - |
| 23.07.2026 | 27,30 | 27,30 | 26,35 | 26,59 | -5,07% | - |
| 22.07.2026 | 29,72 | 29,77 | 27,99 | 28,01 | -5,69% | - |
| 21.07.2026 | 30,09 | 30,16 | 29,38 | 29,70 | -1,30% | - |
| 20.07.2026 | 29,64 | 30,25 | 29,54 | 30,09 | 1,83% | - |
| 17.07.2026 | 29,11 | 30,51 | 29,02 | 29,55 | 0,61% | - |
| 16.07.2026 | 28,59 | 29,46 | 28,50 | 29,37 | 1,42% | - |
| 15.07.2026 | 29,82 | 30,18 | 28,89 | 28,96 | -3,98% | - |
| 14.07.2026 | 31,01 | 31,12 | 30,15 | 30,16 | -1,98% | - |
| 13.07.2026 | 30,19 | 30,77 | 30,00 | 30,77 | 1,79% | - |
| 10.07.2026 | 30,17 | 30,69 | 29,99 | 30,23 | 0,60% | - |
| 09.07.2026 | 30,94 | 31,10 | 29,90 | 30,05 | -3,66% | - |
| 08.07.2026 | 31,06 | 31,36 | 30,52 | 31,19 | 2,03% | - |
| 07.07.2026 | 30,29 | 30,75 | 30,16 | 30,57 | 0,96% | - |
| 06.07.2026 | 30,58 | 30,80 | 29,98 | 30,28 | -1,01% | - |
| 03.07.2026 | 30,60 | 30,64 | 30,49 | 30,59 | 0,07% | - |
| 02.07.2026 | 30,20 | 30,64 | 29,65 | 30,57 | 1,49% | - |
| 01.07.2026 | 29,62 | 30,23 | 29,20 | 30,12 | 0,43% | - |
| 30.06.2026 | 29,57 | 30,02 | 29,10 | 29,99 | 2,11% | - |
| 29.06.2026 | 29,65 | 29,65 | 28,77 | 29,37 | 2,30% | - |
| 26.06.2026 | 27,97 | 28,78 | 27,74 | 28,71 | 2,28% | - |
| 25.06.2026 | 28,61 | 28,71 | 28,00 | 28,07 | -1,92% | - |
| 24.06.2026 | 28,40 | 28,62 | 27,87 | 28,62 | 0,81% | - |
| 23.06.2026 | 27,48 | 28,49 | 27,26 | 28,39 | 3,35% | - |
| 22.06.2026 | 27,24 | 27,83 | 27,23 | 27,47 | 0,55% | - |
| 19.06.2026 | 27,30 | 27,34 | 27,30 | 27,32 | 0,04% | - |
| 18.06.2026 | 27,16 | 27,38 | 27,11 | 27,31 | 1,34% | - |
| 17.06.2026 | 26,96 | 27,10 | 26,73 | 26,95 | 1,13% | - |
| 16.06.2026 | 26,76 | 27,05 | 26,54 | 26,65 | -0,30% | - |
| 15.06.2026 | 27,28 | 27,70 | 26,73 | 26,73 | -2,30% | - |
| 12.06.2026 | 27,45 | 27,45 | 27,00 | 27,36 | -2,11% | - |
| 11.06.2026 | 27,77 | 27,95 | 27,77 | 27,95 | 4,21% | - |
| 10.06.2026 | 27,47 | 27,47 | 26,76 | 26,82 | -2,19% | - |
| 09.06.2026 | 27,27 | 27,56 | 26,94 | 27,42 | 0,77% | - |
| 08.06.2026 | 27,44 | 27,81 | 27,08 | 27,21 | -0,87% | - |
| 05.06.2026 | 26,52 | 27,48 | 26,45 | 27,45 | 3,62% | - |
| 04.06.2026 | 25,98 | 26,55 | 25,86 | 26,49 | 0,42% | - |
| 03.06.2026 | 26,52 | 26,68 | 26,33 | 26,38 | -0,04% | - |
| 02.06.2026 | 26,16 | 26,54 | 25,95 | 26,39 | 1,50% | - |
| 01.06.2026 | 26,29 | 26,48 | 25,89 | 26,00 | -1,14% | - |
| 29.05.2026 | 26,25 | 26,38 | 26,25 | 26,30 | -1,13% | - |
| 28.05.2026 | 26,56 | 26,64 | 26,56 | 26,60 | 0,72% | - |
| 27.05.2026 | 26,48 | 26,73 | 26,36 | 26,41 | -1,68% | - |
| 26.05.2026 | 26,93 | 26,93 | 26,86 | 26,86 | -0,15% | - |
| 25.05.2026 | 26,78 | 26,90 | 26,78 | 26,90 | -0,52% | - |
| 22.05.2026 | 26,94 | 27,08 | 26,94 | 27,04 | 0,37% | - |
| 21.05.2026 | 27,01 | 27,02 | 26,94 | 26,94 | -0,59% | - |
| 20.05.2026 | 27,04 | 27,14 | 27,00 | 27,10 | 0,59% | - |
| 19.05.2026 | 27,01 | 27,01 | 26,92 | 26,94 | 3,10% | - |
| 18.05.2026 | 26,33 | 26,34 | 26,09 | 26,13 | -0,50% | - |
| 15.05.2026 | 26,15 | 26,67 | 26,03 | 26,26 | 0,77% | - |
| 14.05.2026 | 25,76 | 26,25 | 25,73 | 26,06 | 1,64% | 60,00 |