45,280€
-0,31%
Echtzeit-Aktienkurs AMERISAFE
Bid:
Ask:
Aktienkurse zur AMERISAFE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,73 | 46,88 | 45,48 | 46,60 | 2,08% | - |
| 25.07.2024 | 44,84 | 45,96 | 43,28 | 45,65 | 1,87% | - |
| 24.07.2024 | 44,48 | 45,32 | 41,10 | 44,81 | 0,40% | - |
| 23.07.2024 | 43,88 | 44,91 | 43,76 | 44,63 | 1,57% | - |
| 22.07.2024 | 43,66 | 44,08 | 43,00 | 43,94 | 0,62% | - |
| 19.07.2024 | 44,59 | 44,82 | 43,06 | 43,67 | -1,89% | - |
| 18.07.2024 | 44,61 | 45,37 | 43,17 | 44,51 | 0,09% | - |
| 17.07.2024 | 43,44 | 44,71 | 43,01 | 44,47 | 2,21% | - |
| 16.07.2024 | 43,00 | 43,99 | 42,69 | 43,51 | 1,40% | 1.600,00 |
| 15.07.2024 | 41,71 | 42,97 | 41,63 | 42,91 | 3,30% | - |
| 12.07.2024 | 41,25 | 42,04 | 41,08 | 41,54 | 0,92% | - |
| 11.07.2024 | 40,29 | 41,49 | 40,03 | 41,16 | 2,18% | - |
| 10.07.2024 | 39,99 | 40,37 | 39,25 | 40,28 | 0,70% | - |
| 09.07.2024 | 39,87 | 40,45 | 39,67 | 40,00 | 0,30% | - |
| 08.07.2024 | 39,69 | 40,65 | 39,23 | 39,88 | 0,45% | - |
| 05.07.2024 | 40,17 | 40,20 | 39,41 | 39,70 | -1,19% | - |
| 04.07.2024 | 40,02 | 40,34 | 40,02 | 40,18 | 0,48% | - |
| 03.07.2024 | 40,82 | 40,85 | 28,46 | 39,99 | -2,08% | - |
| 02.07.2024 | 40,82 | 41,11 | 39,94 | 40,84 | 0,12% | - |
| 01.07.2024 | 40,87 | 41,10 | 40,12 | 40,79 | -0,42% | 1.200,00 |
| 28.06.2024 | 40,86 | 41,16 | 40,50 | 40,96 | 0,37% | - |
| 27.06.2024 | 40,29 | 40,81 | 40,18 | 40,81 | 1,06% | - |
| 26.06.2024 | 39,32 | 40,42 | 39,32 | 40,38 | 1,82% | - |
| 25.06.2024 | 39,88 | 40,37 | 39,53 | 39,66 | -0,40% | 111,00 |
| 24.06.2024 | 39,81 | 40,13 | 39,57 | 39,82 | -0,15% | - |
| 21.06.2024 | 40,32 | 40,58 | 39,86 | 39,88 | -1,16% | - |
| 20.06.2024 | 39,71 | 40,81 | 39,65 | 40,35 | 1,82% | - |
| 19.06.2024 | 39,71 | 39,74 | 39,62 | 39,63 | -0,35% | - |
| 18.06.2024 | 39,89 | 40,09 | 39,47 | 39,77 | -0,05% | - |
| 17.06.2024 | 39,55 | 39,96 | 39,36 | 39,79 | 0,63% | - |
| 14.06.2024 | 39,36 | 39,67 | 39,07 | 39,54 | 0,36% | - |
| 13.06.2024 | 39,25 | 39,81 | 39,05 | 39,40 | 0,36% | - |
| 12.06.2024 | 40,04 | 40,49 | 39,21 | 39,26 | -1,48% | - |
| 11.06.2024 | 39,97 | 40,26 | 39,68 | 39,85 | -0,47% | - |
| 10.06.2024 | 40,25 | 40,47 | 39,46 | 40,04 | -0,17% | - |
| 07.06.2024 | 40,03 | 40,50 | 39,74 | 40,11 | 0,33% | - |
| 06.06.2024 | 39,93 | 40,17 | 39,75 | 39,98 | -0,05% | - |
| 05.06.2024 | 40,61 | 40,66 | 39,95 | 40,00 | -1,14% | - |
| 04.06.2024 | 39,91 | 40,77 | 39,83 | 40,46 | 1,28% | - |
| 03.06.2024 | 40,49 | 40,76 | 39,66 | 39,95 | -1,09% | - |
| 31.05.2024 | 40,03 | 40,47 | 39,89 | 40,39 | 0,92% | 780,00 |
| 30.05.2024 | 39,93 | 40,50 | 39,78 | 40,02 | -0,47% | - |
| 29.05.2024 | 40,37 | 41,14 | 39,95 | 40,21 | -0,69% | 80,00 |
| 28.05.2024 | 41,19 | 41,37 | 40,49 | 40,49 | -1,91% | - |
| 27.05.2024 | 41,15 | 41,51 | 41,04 | 41,28 | 0,41% | 200,00 |
| 24.05.2024 | 41,06 | 41,33 | 40,75 | 41,11 | 0,05% | - |
| 23.05.2024 | 41,83 | 41,84 | 40,80 | 41,09 | -1,30% | - |
| 22.05.2024 | 41,71 | 42,13 | 41,39 | 41,63 | -0,19% | - |
| 21.05.2024 | 41,92 | 42,32 | 41,66 | 41,71 | -0,71% | - |
| 20.05.2024 | 42,66 | 43,38 | 41,95 | 42,01 | -1,57% | - |
| 17.05.2024 | 42,75 | 43,17 | 42,42 | 42,68 | 0,02% | - |
| 16.05.2024 | 42,84 | 43,25 | 42,67 | 42,67 | -0,35% | - |
| 15.05.2024 | 42,58 | 43,32 | 42,58 | 42,82 | -0,33% | - |
| 14.05.2024 | 43,21 | 43,58 | 42,84 | 42,96 | -0,62% | - |
| 13.05.2024 | 43,53 | 43,76 | 42,98 | 43,23 | -0,55% | - |
| 10.05.2024 | 44,14 | 44,21 | 43,42 | 43,47 | -1,23% | - |
| 09.05.2024 | 44,16 | 44,24 | 43,32 | 44,01 | -0,47% | - |
| 08.05.2024 | 43,90 | 46,64 | 43,90 | 44,22 | -0,11% | - |
| 07.05.2024 | 44,16 | 44,65 | 44,03 | 44,27 | 0,20% | - |
| 06.05.2024 | 43,40 | 44,33 | 43,40 | 44,18 | 0,89% | - |
| 03.05.2024 | 44,39 | 45,09 | 43,42 | 43,79 | -0,79% | - |
| 02.05.2024 | 43,57 | 44,23 | 43,47 | 44,14 | 3,20% | 120,00 |
| 30.04.2024 | 41,99 | 43,30 | 41,09 | 42,77 | 1,88% | - |
| 29.04.2024 | 42,59 | 43,40 | 41,92 | 41,98 | -0,94% | - |
| 26.04.2024 | 42,80 | 43,95 | 42,38 | 42,38 | -0,77% | - |
| 25.04.2024 | 47,44 | 47,46 | 41,84 | 42,71 | -10,29% | - |
| 24.04.2024 | 47,63 | 48,50 | 46,70 | 47,61 | 0,17% | - |
| 23.04.2024 | 48,05 | 48,48 | 46,18 | 47,53 | -1,00% | - |
| 22.04.2024 | 47,68 | 49,55 | 47,67 | 48,01 | 0,50% | - |
| 19.04.2024 | 46,72 | 47,85 | 46,70 | 47,77 | 1,79% | - |
| 18.04.2024 | 45,67 | 47,27 | 44,74 | 46,93 | 2,89% | - |
| 17.04.2024 | 46,05 | 46,05 | 45,33 | 45,61 | -0,80% | - |
| 16.04.2024 | 45,46 | 46,02 | 45,18 | 45,98 | 1,05% | - |
| 15.04.2024 | 45,01 | 45,65 | 44,66 | 45,50 | 1,31% | - |
| 12.04.2024 | 44,41 | 46,38 | 44,31 | 44,91 | 1,10% | - |
| 11.04.2024 | 44,34 | 45,69 | 43,79 | 44,42 | 0,07% | - |
| 10.04.2024 | 43,78 | 45,73 | 43,44 | 44,39 | 0,45% | - |
| 09.04.2024 | 43,34 | 44,19 | 43,34 | 44,19 | 0,80% | - |
| 08.04.2024 | 43,87 | 44,26 | 43,79 | 43,84 | -0,20% | - |
| 05.04.2024 | 44,35 | 44,63 | 43,93 | 43,93 | -0,75% | - |
| 04.04.2024 | 44,67 | 44,83 | 43,97 | 44,26 | -0,92% | - |
| 03.04.2024 | 44,86 | 47,28 | 44,30 | 44,67 | -0,80% | - |
| 02.04.2024 | 45,62 | 45,70 | 44,84 | 45,03 | -3,16% | - |
| 28.03.2024 | 45,80 | 48,45 | 45,00 | 46,50 | 1,31% | - |
| 27.03.2024 | 45,70 | 48,15 | 45,70 | 45,90 | 0,66% | - |
| 26.03.2024 | 45,40 | 46,00 | 45,40 | 45,60 | -0,22% | - |
| 25.03.2024 | 46,00 | 46,30 | 45,30 | 45,70 | -0,87% | - |
| 22.03.2024 | 46,40 | 48,45 | 32,55 | 46,10 | 32,66% | - |
| 21.03.2024 | 46,20 | 48,40 | 34,75 | 34,75 | 0,14% | - |
| 20.03.2024 | 46,50 | 48,50 | 33,00 | 34,70 | -0,14% | - |
| 19.03.2024 | 46,10 | 48,20 | 34,75 | 34,75 | 0,29% | - |
| 18.03.2024 | 46,50 | 48,00 | 34,65 | 34,65 | -0,29% | - |
| 15.03.2024 | 46,40 | 47,30 | 33,05 | 34,75 | 0,00% | - |
| 14.03.2024 | 47,40 | 48,70 | 33,85 | 34,75 | -0,43% | - |
| 13.03.2024 | 47,70 | 48,55 | 34,65 | 34,90 | -0,29% | - |
| 12.03.2024 | 48,10 | 48,70 | 34,00 | 35,00 | -0,14% | - |
| 11.03.2024 | 47,80 | 49,10 | 35,05 | 35,05 | -27,13% | - |
| 08.03.2024 | 47,60 | 48,75 | 47,60 | 48,10 | 0,00% | - |
| 07.03.2024 | 48,50 | 49,10 | 47,90 | 48,10 | -1,64% | - |
| 06.03.2024 | 48,20 | 49,30 | 48,10 | 48,90 | 0,41% | - |