39,540€
-0,85%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,92 | 41,46 | 39,91 | 40,19 | 0,80% | - |
| 05.06.2025 | 39,84 | 43,16 | 39,45 | 39,87 | -0,85% | - |
| 04.06.2025 | 41,48 | 41,95 | 40,10 | 40,21 | -3,04% | - |
| 03.06.2025 | 41,58 | 41,79 | 41,03 | 41,47 | -0,41% | - |
| 02.06.2025 | 41,57 | 43,34 | 41,18 | 41,64 | -0,43% | - |
| 30.05.2025 | 41,65 | 42,41 | 41,45 | 41,82 | 0,77% | - |
| 29.05.2025 | 41,49 | 41,83 | 40,80 | 41,50 | 0,90% | - |
| 28.05.2025 | 41,47 | 41,63 | 40,69 | 41,13 | -0,70% | - |
| 27.05.2025 | 41,08 | 41,60 | 40,51 | 41,42 | 0,75% | - |
| 26.05.2025 | 40,90 | 41,16 | 40,90 | 41,11 | 0,78% | - |
| 23.05.2025 | 40,94 | 43,11 | 40,51 | 40,79 | -0,95% | - |
| 22.05.2025 | 41,18 | 42,99 | 40,84 | 41,18 | -0,44% | - |
| 21.05.2025 | 41,96 | 42,19 | 40,97 | 41,36 | -2,36% | - |
| 20.05.2025 | 42,79 | 43,28 | 41,44 | 42,36 | -1,21% | - |
| 19.05.2025 | 42,65 | 42,94 | 41,92 | 42,88 | -0,28% | - |
| 16.05.2025 | 42,36 | 43,04 | 42,00 | 43,00 | 1,22% | - |
| 15.05.2025 | 41,01 | 42,51 | 40,88 | 42,48 | 2,96% | - |
| 14.05.2025 | 41,80 | 42,83 | 40,89 | 41,26 | -1,27% | - |
| 13.05.2025 | 42,56 | 44,82 | 41,73 | 41,79 | -2,09% | - |
| 12.05.2025 | 42,35 | 44,43 | 41,87 | 42,68 | 1,81% | - |
| 09.05.2025 | 42,21 | 43,99 | 41,23 | 41,92 | -0,64% | - |
| 08.05.2025 | 41,28 | 42,91 | 40,79 | 42,19 | 2,63% | - |
| 07.05.2025 | 41,63 | 42,37 | 41,01 | 41,11 | -0,70% | - |
| 06.05.2025 | 41,01 | 42,66 | 40,47 | 41,40 | 0,58% | - |
| 05.05.2025 | 40,90 | 43,29 | 40,33 | 41,16 | -0,17% | - |
| 02.05.2025 | 40,76 | 41,52 | 40,32 | 41,23 | 0,17% | - |
| 30.04.2025 | 43,89 | 44,61 | 40,70 | 41,16 | -5,64% | - |
| 29.04.2025 | 43,07 | 43,81 | 42,59 | 43,62 | 1,68% | - |
| 28.04.2025 | 42,80 | 44,98 | 42,48 | 42,90 | -0,23% | - |
| 25.04.2025 | 43,82 | 45,00 | 42,39 | 43,00 | -1,40% | - |
| 24.04.2025 | 43,25 | 43,96 | 42,66 | 43,61 | 0,37% | - |
| 23.04.2025 | 43,87 | 45,63 | 42,99 | 43,45 | 0,53% | - |
| 22.04.2025 | 42,33 | 43,79 | 41,73 | 43,22 | -0,73% | - |
| 17.04.2025 | 44,02 | 44,09 | 43,26 | 43,54 | -0,16% | - |
| 16.04.2025 | 42,85 | 43,99 | 42,79 | 43,61 | 0,18% | - |
| 15.04.2025 | 43,23 | 44,05 | 42,38 | 43,53 | 0,46% | - |
| 14.04.2025 | 42,70 | 43,73 | 42,57 | 43,33 | 1,55% | - |
| 11.04.2025 | 43,60 | 43,78 | 41,13 | 42,67 | -2,02% | - |
| 10.04.2025 | 44,94 | 45,06 | 42,65 | 43,55 | -3,48% | - |
| 09.04.2025 | 43,27 | 45,73 | 43,02 | 45,12 | 1,71% | - |
| 08.04.2025 | 44,43 | 46,67 | 43,89 | 44,36 | 0,80% | - |
| 07.04.2025 | 44,38 | 46,33 | 42,85 | 44,01 | -3,97% | - |
| 04.04.2025 | 47,75 | 47,99 | 45,08 | 45,83 | -4,72% | - |
| 03.04.2025 | 46,87 | 48,40 | 45,84 | 48,10 | -0,29% | - |
| 02.04.2025 | 48,76 | 48,84 | 47,94 | 48,24 | -1,19% | - |
| 01.04.2025 | 48,47 | 49,04 | 47,81 | 48,82 | 0,45% | - |
| 31.03.2025 | 48,54 | 49,12 | 47,96 | 48,60 | 40,06% | - |
| 28.03.2025 | 49,03 | 49,25 | 34,67 | 34,70 | -28,72% | - |
| 27.03.2025 | 48,87 | 49,24 | 34,81 | 48,68 | 0,19% | - |
| 26.03.2025 | 48,19 | 49,11 | 34,94 | 48,59 | 40,13% | - |
| 25.03.2025 | 48,11 | 48,43 | 34,65 | 34,68 | 0,09% | - |
| 24.03.2025 | 47,72 | 48,57 | 34,62 | 34,65 | -27,67% | - |
| 21.03.2025 | 47,49 | 48,46 | 46,34 | 47,90 | 41,44% | - |
| 20.03.2025 | 47,04 | 47,86 | 33,85 | 33,87 | -0,86% | - |
| 19.03.2025 | 47,12 | 47,37 | 34,15 | 34,16 | 0,09% | - |
| 18.03.2025 | 47,18 | 47,66 | 34,11 | 34,13 | -26,49% | - |
| 17.03.2025 | 46,94 | 47,55 | 33,56 | 46,43 | -1,38% | - |
| 14.03.2025 | 47,05 | 47,65 | 33,63 | 47,08 | 1,05% | - |
| 13.03.2025 | 46,00 | 47,49 | 33,81 | 46,59 | 2,33% | - |
| 12.03.2025 | 46,23 | 46,74 | 33,25 | 45,53 | -1,28% | - |
| 11.03.2025 | 45,91 | 46,79 | 45,25 | 46,12 | -1,43% | - |
| 10.03.2025 | 45,93 | 47,45 | 45,56 | 46,79 | 1,65% | - |
| 07.03.2025 | 46,85 | 48,86 | 45,27 | 46,03 | -2,48% | - |
| 06.03.2025 | 46,58 | 47,49 | 46,03 | 47,20 | 0,21% | - |
| 05.03.2025 | 48,20 | 48,71 | 46,95 | 47,10 | -2,08% | - |
| 04.03.2025 | 49,81 | 50,25 | 48,08 | 48,10 | -3,30% | - |
| 03.03.2025 | 49,49 | 50,36 | 48,39 | 49,74 | 2,81% | - |
| 28.02.2025 | 48,88 | 49,64 | 48,38 | 48,38 | -0,92% | - |
| 27.02.2025 | 48,62 | 49,33 | 48,55 | 48,83 | 0,76% | - |
| 26.02.2025 | 49,18 | 49,26 | 48,02 | 48,46 | -1,08% | - |
| 25.02.2025 | 47,73 | 49,33 | 47,60 | 48,99 | 2,47% | - |
| 24.02.2025 | 47,24 | 48,53 | 47,20 | 47,81 | 1,16% | - |
| 21.02.2025 | 47,10 | 48,32 | 45,45 | 47,26 | 0,45% | - |
| 20.02.2025 | 47,45 | 47,71 | 46,58 | 47,05 | -1,09% | - |
| 19.02.2025 | 47,49 | 47,81 | 47,26 | 47,57 | 0,00% | - |
| 18.02.2025 | 47,41 | 47,92 | 47,02 | 47,57 | 0,53% | - |
| 17.02.2025 | 47,23 | 47,38 | 47,20 | 47,32 | 0,36% | - |
| 14.02.2025 | 47,83 | 48,12 | 46,81 | 47,15 | -1,32% | - |
| 13.02.2025 | 47,14 | 48,46 | 47,02 | 47,78 | 1,21% | - |
| 12.02.2025 | 48,19 | 48,22 | 47,10 | 47,21 | -2,07% | - |
| 11.02.2025 | 48,36 | 48,62 | 47,74 | 48,21 | -0,56% | - |
| 10.02.2025 | 48,84 | 49,24 | 48,38 | 48,48 | -0,41% | - |
| 07.02.2025 | 49,09 | 49,22 | 48,42 | 48,68 | -0,73% | - |
| 06.02.2025 | 49,08 | 49,76 | 48,70 | 49,04 | 0,37% | - |
| 05.02.2025 | 48,25 | 49,08 | 47,79 | 48,86 | 0,95% | - |
| 04.02.2025 | 48,48 | 48,70 | 47,86 | 48,40 | -0,29% | - |
| 03.02.2025 | 48,07 | 49,01 | 47,56 | 48,54 | 0,66% | - |
| 31.01.2025 | 48,14 | 48,84 | 47,61 | 48,22 | 0,54% | - |
| 30.01.2025 | 48,57 | 48,90 | 47,67 | 47,96 | -1,15% | - |
| 29.01.2025 | 48,61 | 49,02 | 48,33 | 48,52 | -0,14% | - |
| 28.01.2025 | 48,92 | 49,55 | 48,30 | 48,59 | -0,51% | - |
| 27.01.2025 | 47,71 | 49,07 | 47,39 | 48,84 | 1,98% | - |
| 24.01.2025 | 47,84 | 48,09 | 47,19 | 47,89 | -0,19% | - |
| 23.01.2025 | 48,31 | 48,41 | 47,69 | 47,98 | -0,72% | - |
| 22.01.2025 | 49,11 | 49,18 | 48,15 | 48,33 | -1,55% | - |
| 21.01.2025 | 49,37 | 50,31 | 49,05 | 49,09 | -0,32% | - |
| 20.01.2025 | 49,57 | 49,62 | 49,20 | 49,25 | -1,08% | - |
| 17.01.2025 | 50,10 | 50,72 | 48,38 | 49,79 | -0,35% | - |
| 16.01.2025 | 50,37 | 50,93 | 49,16 | 49,97 | -0,45% | - |
| 15.01.2025 | 49,68 | 50,33 | 49,59 | 50,19 | 1,21% | - |