35,440€
-0,31%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,35 | 36,37 | 36,30 | 36,33 | 0,41% | - |
| 14.10.2025 | 35,53 | 36,36 | 35,46 | 36,18 | 1,86% | - |
| 13.10.2025 | 35,39 | 35,76 | 34,72 | 35,52 | 0,79% | - |
| 10.10.2025 | 35,45 | 36,06 | 34,90 | 35,24 | -0,65% | - |
| 09.10.2025 | 36,01 | 36,27 | 35,40 | 35,47 | -1,53% | - |
| 08.10.2025 | 36,27 | 37,38 | 35,94 | 36,02 | 0,08% | - |
| 07.10.2025 | 35,99 | 35,99 | 35,97 | 35,99 | 0,08% | - |
| 06.10.2025 | 36,84 | 37,18 | 35,88 | 35,96 | -1,53% | - |
| 03.10.2025 | 36,74 | 37,32 | 36,52 | 36,52 | -1,19% | 135,00 |
| 02.10.2025 | 36,90 | 37,58 | 36,56 | 36,96 | 0,16% | - |
| 01.10.2025 | 37,20 | 37,55 | 36,90 | 36,90 | -0,22% | - |
| 30.09.2025 | 37,00 | 37,00 | 36,87 | 36,98 | -0,67% | - |
| 29.09.2025 | 37,39 | 37,83 | 37,05 | 37,23 | -0,21% | - |
| 26.09.2025 | 36,92 | 37,49 | 36,88 | 37,31 | 1,03% | - |
| 25.09.2025 | 37,16 | 37,74 | 36,83 | 36,93 | -0,57% | - |
| 24.09.2025 | 37,11 | 37,72 | 37,08 | 37,14 | 0,35% | - |
| 23.09.2025 | 37,24 | 37,74 | 37,01 | 37,01 | -0,62% | - |
| 22.09.2025 | 37,35 | 37,72 | 36,95 | 37,24 | -0,56% | - |
| 19.09.2025 | 37,97 | 38,19 | 37,29 | 37,45 | -1,55% | - |
| 18.09.2025 | 37,46 | 38,09 | 37,04 | 38,04 | 2,18% | - |
| 17.09.2025 | 36,60 | 37,49 | 36,57 | 37,23 | 1,94% | - |
| 16.09.2025 | 36,58 | 37,08 | 36,11 | 36,52 | -0,81% | - |
| 15.09.2025 | 37,78 | 38,00 | 36,82 | 36,82 | -4,41% | - |
| 12.09.2025 | 38,50 | 38,54 | 38,42 | 38,52 | -0,08% | - |
| 11.09.2025 | 38,60 | 38,73 | 38,52 | 38,55 | 0,71% | - |
| 10.09.2025 | 38,78 | 38,98 | 38,22 | 38,28 | -1,42% | - |
| 09.09.2025 | 38,94 | 39,62 | 38,64 | 38,83 | -0,44% | - |
| 08.09.2025 | 39,18 | 39,71 | 38,52 | 39,00 | -0,43% | - |
| 05.09.2025 | 40,52 | 43,15 | 39,09 | 39,17 | -3,24% | - |
| 04.09.2025 | 39,53 | 42,71 | 39,51 | 40,48 | 2,27% | - |
| 03.09.2025 | 39,27 | 42,30 | 38,83 | 39,58 | 0,53% | - |
| 02.09.2025 | 39,44 | 39,67 | 39,15 | 39,37 | -0,23% | - |
| 01.09.2025 | 39,42 | 39,50 | 39,34 | 39,46 | -0,08% | - |
| 29.08.2025 | 39,32 | 39,79 | 39,17 | 39,49 | 0,33% | - |
| 28.08.2025 | 39,89 | 40,08 | 38,93 | 39,36 | -1,28% | - |
| 27.08.2025 | 39,59 | 43,13 | 39,34 | 39,87 | 0,86% | - |
| 26.08.2025 | 39,58 | 39,70 | 39,15 | 39,53 | -0,43% | - |
| 25.08.2025 | 40,06 | 40,14 | 39,48 | 39,70 | -0,80% | - |
| 22.08.2025 | 39,89 | 40,46 | 39,23 | 40,02 | 0,63% | - |
| 21.08.2025 | 39,46 | 39,96 | 38,87 | 39,77 | 0,89% | - |
| 20.08.2025 | 39,22 | 39,81 | 39,19 | 39,42 | 0,38% | - |
| 19.08.2025 | 38,71 | 39,42 | 38,61 | 39,27 | 1,37% | - |
| 18.08.2025 | 38,59 | 39,25 | 38,45 | 38,74 | 0,34% | - |
| 15.08.2025 | 39,49 | 39,70 | 38,52 | 38,61 | -1,58% | - |
| 14.08.2025 | 39,35 | 39,52 | 38,88 | 39,23 | -0,28% | - |
| 13.08.2025 | 38,92 | 39,54 | 38,43 | 39,34 | 0,92% | - |
| 12.08.2025 | 38,69 | 39,39 | 38,47 | 38,98 | 0,78% | - |
| 11.08.2025 | 38,44 | 38,95 | 38,31 | 38,68 | 0,49% | - |
| 08.08.2025 | 38,32 | 39,17 | 38,08 | 38,49 | 0,57% | - |
| 07.08.2025 | 38,48 | 38,81 | 37,95 | 38,27 | -0,62% | - |
| 06.08.2025 | 39,20 | 39,25 | 38,35 | 38,51 | -1,36% | - |
| 05.08.2025 | 38,73 | 39,19 | 38,53 | 39,04 | 1,04% | - |
| 04.08.2025 | 37,86 | 38,64 | 37,62 | 38,64 | 2,38% | - |
| 01.08.2025 | 39,07 | 39,08 | 37,59 | 37,74 | -3,70% | - |
| 31.07.2025 | 39,57 | 39,70 | 38,77 | 39,19 | -0,73% | - |
| 30.07.2025 | 39,85 | 40,12 | 39,26 | 39,48 | -0,78% | 800,00 |
| 29.07.2025 | 40,20 | 40,53 | 39,43 | 39,79 | -0,77% | - |
| 28.07.2025 | 39,55 | 40,75 | 38,44 | 40,10 | 1,78% | - |
| 25.07.2025 | 37,14 | 39,94 | 37,04 | 39,40 | 6,40% | - |
| 24.07.2025 | 37,26 | 37,51 | 36,88 | 37,03 | -0,83% | - |
| 23.07.2025 | 37,70 | 37,87 | 37,15 | 37,34 | -0,51% | - |
| 22.07.2025 | 37,72 | 38,25 | 37,53 | 37,53 | -0,45% | - |
| 21.07.2025 | 38,88 | 39,21 | 37,46 | 37,70 | -3,03% | - |
| 18.07.2025 | 39,36 | 41,17 | 38,68 | 38,88 | -1,19% | - |
| 17.07.2025 | 38,72 | 39,54 | 38,65 | 39,35 | 1,68% | - |
| 16.07.2025 | 38,26 | 38,98 | 37,80 | 38,70 | 0,76% | - |
| 15.07.2025 | 38,41 | 38,72 | 38,06 | 38,41 | -0,05% | - |
| 14.07.2025 | 37,65 | 38,55 | 37,61 | 38,43 | 1,75% | - |
| 11.07.2025 | 36,83 | 37,87 | 36,69 | 37,77 | 2,27% | - |
| 10.07.2025 | 36,96 | 37,28 | 36,68 | 36,93 | -0,35% | 40,00 |
| 09.07.2025 | 37,16 | 37,47 | 36,91 | 37,06 | -0,32% | - |
| 08.07.2025 | 37,08 | 37,53 | 36,87 | 37,18 | 0,11% | - |
| 07.07.2025 | 37,06 | 37,53 | 36,74 | 37,14 | 0,57% | - |
| 04.07.2025 | 37,01 | 37,03 | 36,86 | 36,93 | -0,78% | - |
| 03.07.2025 | 36,58 | 37,35 | 36,53 | 37,22 | 2,00% | - |
| 02.07.2025 | 37,15 | 37,32 | 36,16 | 36,49 | -1,46% | - |
| 01.07.2025 | 37,05 | 37,62 | 36,74 | 37,03 | -0,19% | - |
| 30.06.2025 | 37,61 | 37,65 | 36,85 | 37,10 | -0,91% | 78,00 |
| 27.06.2025 | 36,92 | 37,63 | 36,92 | 37,44 | 0,73% | - |
| 26.06.2025 | 36,82 | 41,44 | 36,58 | 37,17 | 0,84% | - |
| 25.06.2025 | 37,80 | 38,23 | 36,83 | 36,86 | -3,36% | - |
| 24.06.2025 | 38,33 | 38,43 | 37,83 | 38,14 | -0,18% | 16,00 |
| 23.06.2025 | 37,71 | 38,57 | 37,69 | 38,21 | 1,19% | - |
| 20.06.2025 | 37,94 | 38,50 | 37,66 | 37,76 | -0,21% | - |
| 19.06.2025 | 38,15 | 38,17 | 37,83 | 37,84 | -0,86% | - |
| 18.06.2025 | 38,05 | 38,67 | 37,93 | 38,17 | 0,24% | - |
| 17.06.2025 | 38,31 | 39,84 | 38,05 | 38,08 | -0,91% | - |
| 16.06.2025 | 38,52 | 40,35 | 38,12 | 38,43 | -0,10% | - |
| 13.06.2025 | 38,64 | 39,12 | 38,38 | 38,47 | -1,51% | - |
| 12.06.2025 | 39,22 | 39,28 | 38,60 | 39,06 | -0,76% | - |
| 11.06.2025 | 39,62 | 41,07 | 39,13 | 39,36 | -0,91% | - |
| 10.06.2025 | 39,96 | 40,97 | 39,42 | 39,72 | -0,55% | - |
| 09.06.2025 | 40,09 | 41,02 | 39,07 | 39,94 | -0,62% | - |
| 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% | - |