25,790€
-2,01%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 26,30 | 26,33 | 26,10 | 26,19 | -0,49% | - |
| 29.04.2026 | 27,10 | 27,19 | 26,29 | 26,32 | -2,19% | - |
| 28.04.2026 | 26,23 | 27,34 | 26,03 | 26,91 | 4,30% | - |
| 27.04.2026 | 25,88 | 25,88 | 25,77 | 25,80 | -0,81% | - |
| 24.04.2026 | 26,64 | 26,80 | 25,73 | 26,01 | -2,36% | - |
| 23.04.2026 | 25,62 | 26,70 | 25,42 | 26,64 | 3,86% | - |
| 22.04.2026 | 28,24 | 28,48 | 25,32 | 25,65 | -10,13% | - |
| 21.04.2026 | 28,47 | 28,58 | 28,47 | 28,54 | -0,59% | - |
| 20.04.2026 | 28,71 | 29,13 | 28,68 | 28,71 | -0,55% | - |
| 17.04.2026 | 28,44 | 28,97 | 28,37 | 28,87 | 1,51% | - |
| 16.04.2026 | 28,35 | 28,74 | 28,22 | 28,44 | -0,70% | - |
| 15.04.2026 | 28,56 | 28,64 | 28,54 | 28,64 | 0,10% | - |
| 14.04.2026 | 28,60 | 28,84 | 28,11 | 28,61 | 0,07% | - |
| 13.04.2026 | 28,02 | 28,72 | 27,89 | 28,59 | 1,13% | - |
| 10.04.2026 | 28,95 | 29,20 | 28,09 | 28,27 | -2,08% | - |
| 09.04.2026 | 28,91 | 28,91 | 28,84 | 28,87 | -0,14% | - |
| 08.04.2026 | 29,16 | 29,70 | 28,80 | 28,91 | -1,77% | - |
| 07.04.2026 | 28,57 | 29,43 | 28,57 | 29,43 | 3,41% | - |
| 02.04.2026 | 28,10 | 28,56 | 27,83 | 28,46 | 0,71% | - |
| 01.04.2026 | 28,86 | 28,98 | 28,09 | 28,26 | -2,01% | - |
| 31.03.2026 | 29,46 | 29,83 | 28,70 | 28,84 | -1,97% | - |
| 30.03.2026 | 28,47 | 29,54 | 28,47 | 29,42 | 3,45% | - |
| 27.03.2026 | 28,50 | 28,67 | 28,36 | 28,44 | 0,14% | - |
| 26.03.2026 | 28,37 | 28,82 | 28,15 | 28,40 | -0,18% | - |
| 25.03.2026 | 28,28 | 28,54 | 28,28 | 28,45 | 0,00% | - |
| 24.03.2026 | 28,50 | 28,73 | 28,13 | 28,45 | -1,04% | - |
| 23.03.2026 | 27,90 | 28,75 | 27,65 | 28,75 | 2,53% | - |
| 20.03.2026 | 28,09 | 28,58 | 27,88 | 28,04 | -2,03% | - |
| 19.03.2026 | 28,70 | 28,72 | 28,56 | 28,62 | 0,42% | - |
| 18.03.2026 | 28,78 | 28,95 | 28,40 | 28,50 | -0,73% | - |
| 17.03.2026 | 28,86 | 29,33 | 28,65 | 28,71 | -0,31% | - |
| 16.03.2026 | 28,74 | 29,04 | 28,64 | 28,80 | 1,41% | - |
| 13.03.2026 | 28,26 | 28,40 | 28,20 | 28,40 | 0,42% | - |
| 12.03.2026 | 28,43 | 28,43 | 28,22 | 28,28 | -0,46% | - |
| 11.03.2026 | 28,40 | 28,56 | 28,21 | 28,41 | -1,83% | - |
| 10.03.2026 | 28,85 | 28,96 | 28,85 | 28,94 | -0,41% | - |
| 09.03.2026 | 29,25 | 29,54 | 28,45 | 29,06 | -0,85% | - |
| 06.03.2026 | 29,93 | 29,95 | 28,98 | 29,31 | -4,34% | - |
| 05.03.2026 | 30,64 | 30,76 | 30,57 | 30,64 | -0,13% | - |
| 04.03.2026 | 29,55 | 30,78 | 29,10 | 30,68 | 7,39% | - |
| 03.03.2026 | 28,74 | 28,81 | 28,56 | 28,57 | -1,04% | - |
| 02.03.2026 | 27,27 | 28,87 | 27,27 | 28,87 | 1,91% | - |
| 27.02.2026 | 28,46 | 28,46 | 28,31 | 28,33 | -2,34% | - |
| 26.02.2026 | 32,98 | 32,98 | 28,33 | 29,01 | -8,05% | - |
| 25.02.2026 | 31,64 | 31,64 | 31,55 | 31,55 | -0,16% | - |
| 24.02.2026 | 31,67 | 32,06 | 31,35 | 31,60 | -0,16% | - |
| 23.02.2026 | 31,93 | 31,93 | 31,63 | 31,65 | 0,44% | - |
| 20.02.2026 | 31,87 | 32,25 | 31,28 | 31,51 | -1,16% | - |
| 19.02.2026 | 31,79 | 32,15 | 31,57 | 31,88 | 0,57% | - |
| 18.02.2026 | 32,21 | 32,63 | 31,44 | 31,70 | -1,40% | - |
| 17.02.2026 | 32,08 | 32,64 | 31,96 | 32,15 | 0,31% | - |
| 16.02.2026 | 32,02 | 32,05 | 32,02 | 32,05 | -0,53% | - |
| 13.02.2026 | 32,24 | 32,24 | 32,19 | 32,22 | -0,46% | - |
| 12.02.2026 | 32,48 | 32,68 | 32,14 | 32,37 | 0,40% | - |
| 11.02.2026 | 32,34 | 32,74 | 32,01 | 32,24 | 0,16% | - |
| 10.02.2026 | 31,71 | 32,28 | 31,35 | 32,19 | 1,23% | - |
| 09.02.2026 | 33,16 | 33,41 | 31,80 | 31,80 | -5,50% | - |
| 06.02.2026 | 33,75 | 33,75 | 33,65 | 33,65 | 1,48% | - |
| 05.02.2026 | 33,16 | 33,23 | 33,03 | 33,16 | -0,51% | - |
| 04.02.2026 | 32,63 | 33,47 | 32,41 | 33,33 | 2,24% | - |
| 03.02.2026 | 32,68 | 32,97 | 32,22 | 32,60 | -0,61% | - |
| 02.02.2026 | 31,77 | 32,93 | 31,41 | 32,80 | 5,53% | - |
| 30.01.2026 | 30,90 | 31,08 | 30,68 | 31,08 | 2,37% | - |
| 29.01.2026 | 30,48 | 30,48 | 30,31 | 30,36 | -1,46% | - |
| 28.01.2026 | 30,62 | 30,86 | 30,54 | 30,81 | 0,39% | - |
| 27.01.2026 | 31,39 | 31,82 | 30,61 | 30,69 | -0,87% | - |
| 26.01.2026 | 31,41 | 31,71 | 30,95 | 30,96 | -1,24% | - |
| 23.01.2026 | 32,46 | 32,50 | 31,35 | 31,35 | -2,97% | - |
| 22.01.2026 | 32,48 | 32,63 | 32,08 | 32,31 | -0,25% | - |
| 21.01.2026 | 31,97 | 32,52 | 31,85 | 32,39 | 1,47% | - |
| 20.01.2026 | 32,48 | 32,57 | 31,69 | 31,92 | -1,88% | - |
| 19.01.2026 | 32,56 | 32,56 | 32,52 | 32,53 | -0,73% | - |
| 16.01.2026 | 33,11 | 33,16 | 32,64 | 32,77 | -0,61% | - |
| 15.01.2026 | 32,72 | 33,22 | 32,56 | 32,97 | 1,54% | - |
| 14.01.2026 | 32,24 | 32,69 | 32,09 | 32,47 | 0,96% | - |
| 13.01.2026 | 32,52 | 32,66 | 31,99 | 32,16 | -1,11% | - |
| 12.01.2026 | 32,19 | 32,61 | 31,64 | 32,52 | -0,09% | - |
| 09.01.2026 | 32,44 | 32,58 | 32,44 | 32,55 | 0,00% | - |
| 08.01.2026 | 31,93 | 32,84 | 31,81 | 32,55 | 0,87% | - |
| 07.01.2026 | 32,32 | 32,32 | 32,27 | 32,27 | 1,16% | - |
| 06.01.2026 | 32,78 | 32,88 | 31,90 | 31,90 | -2,27% | - |
| 05.01.2026 | 32,05 | 32,73 | 31,91 | 32,64 | 1,75% | - |
| 02.01.2026 | 32,60 | 32,84 | 32,05 | 32,08 | -1,50% | - |
| 30.12.2025 | 32,60 | 32,60 | 32,57 | 32,57 | -0,12% | - |
| 29.12.2025 | 32,78 | 32,96 | 31,95 | 32,61 | -0,46% | - |
| 23.12.2025 | 33,26 | 33,30 | 32,58 | 32,76 | -1,47% | - |
| 22.12.2025 | 33,35 | 33,58 | 33,14 | 33,25 | -0,33% | - |
| 19.12.2025 | 33,69 | 33,83 | 33,20 | 33,36 | -1,10% | - |
| 18.12.2025 | 33,57 | 33,91 | 33,45 | 33,73 | 0,96% | - |
| 17.12.2025 | 33,39 | 33,59 | 33,01 | 33,41 | 0,00% | - |
| 16.12.2025 | 33,35 | 33,54 | 32,94 | 33,41 | 0,00% | - |
| 15.12.2025 | 33,37 | 33,63 | 33,17 | 33,41 | 0,39% | - |
| 12.12.2025 | 33,47 | 33,66 | 33,25 | 33,28 | 0,73% | - |
| 11.12.2025 | 32,26 | 33,06 | 31,91 | 33,04 | 2,26% | - |
| 10.12.2025 | 32,01 | 32,68 | 31,91 | 32,31 | 0,59% | - |
| 09.12.2025 | 31,39 | 32,24 | 31,35 | 32,12 | 1,48% | - |
| 08.12.2025 | 31,91 | 32,34 | 31,55 | 31,65 | -1,43% | - |
| 05.12.2025 | 33,08 | 33,09 | 31,89 | 32,11 | -5,81% | - |
| 04.12.2025 | 33,95 | 34,21 | 33,58 | 34,09 | 1,19% | - |
| 03.12.2025 | 34,49 | 35,24 | 33,68 | 33,69 | -3,05% | - |