46,010€
-3,95%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 47,75 | 47,99 | 45,79 | 45,94 | -4,49% | - |
| 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% | - |
| 14.01.2025 | 48,76 | 49,60 | 48,68 | 49,59 | 1,64% | - |
| 13.01.2025 | 47,77 | 48,84 | 47,35 | 48,79 | 2,16% | - |
| 10.01.2025 | 48,06 | 48,24 | 47,12 | 47,76 | -0,48% | - |
| 09.01.2025 | 48,01 | 48,09 | 47,90 | 47,99 | -0,10% | - |
| 08.01.2025 | 48,07 | 48,43 | 47,62 | 48,04 | 0,10% | 6,00 |
| 07.01.2025 | 47,91 | 48,31 | 47,67 | 47,99 | -0,02% | 50,00 |
| 06.01.2025 | 49,37 | 49,43 | 47,88 | 48,00 | -2,87% | - |
| 03.01.2025 | 49,78 | 50,07 | 49,38 | 49,42 | -0,89% | - |
| 02.01.2025 | 49,90 | 50,33 | 49,63 | 49,87 | 1,52% | - |
| 30.12.2024 | 49,37 | 49,51 | 49,08 | 49,12 | -0,79% | - |
| 27.12.2024 | 50,02 | 50,46 | 49,23 | 49,51 | -0,18% | - |
| 23.12.2024 | 50,27 | 50,55 | 49,33 | 49,60 | -1,29% | - |
| 20.12.2024 | 49,78 | 50,48 | 47,70 | 50,25 | 0,77% | - |
| 19.12.2024 | 50,06 | 51,00 | 49,55 | 49,87 | -0,42% | - |
| 18.12.2024 | 50,32 | 51,20 | 50,05 | 50,08 | -0,55% | - |
| 17.12.2024 | 50,85 | 51,02 | 50,16 | 50,35 | -1,13% | - |
| 16.12.2024 | 50,65 | 51,70 | 50,65 | 50,93 | -0,44% | - |
| 13.12.2024 | 51,55 | 51,70 | 50,95 | 51,15 | -0,82% | - |
| 12.12.2024 | 51,50 | 52,20 | 50,90 | 51,58 | -0,15% | - |
| 11.12.2024 | 50,25 | 51,83 | 48,70 | 51,65 | 1,77% | - |
| 10.12.2024 | 50,05 | 51,03 | 48,48 | 50,75 | 0,30% | - |
| 09.12.2024 | 52,15 | 52,18 | 50,30 | 50,60 | -2,88% | - |
| 06.12.2024 | 55,63 | 55,65 | 51,38 | 52,10 | -6,21% | - |
| 05.12.2024 | 55,63 | 56,38 | 55,15 | 55,55 | -0,13% | - |
| 04.12.2024 | 55,50 | 56,45 | 54,93 | 55,63 | 0,41% | 200,00 |
| 03.12.2024 | 55,25 | 56,15 | 55,13 | 55,40 | -0,58% | - |
| 02.12.2024 | 55,80 | 59,78 | 55,55 | 55,73 | 0,06% | - |
| 29.11.2024 | 55,68 | 63,16 | 55,30 | 55,69 | -0,20% | - |
| 28.11.2024 | 55,20 | 55,88 | 55,20 | 55,80 | 0,36% | - |
| 27.11.2024 | 56,08 | 64,98 | 55,48 | 55,60 | -0,98% | - |
| 26.11.2024 | 55,93 | 58,35 | 55,00 | 56,15 | 0,54% | - |
| 25.11.2024 | 56,33 | 56,53 | 55,63 | 55,85 | -0,89% | - |
| 22.11.2024 | 55,50 | 56,73 | 55,38 | 56,35 | 1,53% | - |
| 21.11.2024 | 54,88 | 56,00 | 54,73 | 55,50 | 1,23% | - |
| 20.11.2024 | 54,90 | 55,10 | 52,86 | 54,83 | 0,23% | - |
| 19.11.2024 | 54,73 | 55,25 | 53,90 | 54,70 | -0,09% | - |
| 18.11.2024 | 55,33 | 55,60 | 54,68 | 54,75 | -1,17% | - |
| 15.11.2024 | 55,00 | 56,85 | 54,88 | 55,40 | 0,00% | - |
| 14.11.2024 | 56,15 | 65,80 | 54,70 | 55,40 | -1,25% | - |
| 13.11.2024 | 56,08 | 58,63 | 55,93 | 56,10 | -0,13% | - |
| 12.11.2024 | 55,90 | 58,55 | 55,75 | 56,18 | 0,58% | - |
| 11.11.2024 | 55,20 | 56,68 | 55,18 | 55,85 | 1,50% | 24,00 |