48,060€
-0,08%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 48,31 | 48,41 | 47,90 | 48,07 | -0,54% | - |
| 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 |
| 08.11.2024 | 53,60 | 56,00 | 53,50 | 55,03 | 3,04% | - |
| 07.11.2024 | 54,98 | 62,15 | 53,13 | 53,40 | -2,95% | - |
| 06.11.2024 | 52,05 | 55,58 | 52,00 | 55,03 | 9,50% | - |
| 05.11.2024 | 49,49 | 50,30 | 49,09 | 50,25 | 1,56% | - |
| 04.11.2024 | 49,36 | 49,96 | 49,02 | 49,48 | 0,70% | - |
| 01.11.2024 | 49,76 | 63,25 | 48,90 | 49,14 | -1,05% | - |
| 31.10.2024 | 50,22 | 64,43 | 48,83 | 49,66 | -1,50% | - |
| 30.10.2024 | 50,40 | 65,11 | 48,68 | 50,41 | -22,34% | - |
| 29.10.2024 | 50,75 | 64,92 | 50,43 | 64,92 | 27,70% | - |
| 28.10.2024 | 50,98 | 52,08 | 50,50 | 50,84 | 0,76% | - |
| 25.10.2024 | 51,90 | 52,13 | 50,45 | 50,45 | -2,65% | - |
| 24.10.2024 | 47,03 | 52,23 | 46,82 | 51,83 | 9,99% | - |
| 23.10.2024 | 46,93 | 47,44 | 45,08 | 47,12 | 0,06% | - |
| 22.10.2024 | 47,09 | 47,70 | 46,60 | 47,09 | -0,21% | - |
| 21.10.2024 | 47,46 | 47,60 | 47,14 | 47,19 | -0,44% | - |
| 18.10.2024 | 47,43 | 47,49 | 46,92 | 47,40 | -0,21% | - |
| 17.10.2024 | 46,94 | 47,68 | 46,15 | 47,50 | 1,13% | - |
| 16.10.2024 | 45,65 | 46,97 | 45,55 | 46,97 | 2,85% | - |
| 15.10.2024 | 45,36 | 46,40 | 45,12 | 45,67 | 0,86% | - |
| 14.10.2024 | 44,38 | 45,49 | 44,38 | 45,28 | 1,09% | - |
| 11.10.2024 | 44,48 | 45,07 | 44,35 | 44,79 | 0,70% | - |
| 10.10.2024 | 44,50 | 44,74 | 44,18 | 44,48 | -0,22% | - |
| 09.10.2024 | 43,93 | 44,80 | 43,90 | 44,58 | 1,32% | - |
| 08.10.2024 | 43,43 | 44,12 | 43,35 | 44,00 | 1,13% | - |
| 07.10.2024 | 44,59 | 44,61 | 43,01 | 43,51 | -2,44% | - |
| 04.10.2024 | 43,62 | 44,77 | 43,62 | 44,60 | 1,29% | - |
| 03.10.2024 | 44,53 | 44,78 | 43,29 | 44,03 | -1,15% | - |
| 02.10.2024 | 44,59 | 45,13 | 43,15 | 44,54 | -0,29% | - |
| 01.10.2024 | 43,34 | 44,70 | 43,17 | 44,67 | 2,95% | - |
| 30.09.2024 | 43,25 | 43,56 | 42,98 | 43,39 | 0,37% | - |
| 27.09.2024 | 43,46 | 44,02 | 43,01 | 43,23 | -0,28% | - |
| 26.09.2024 | 43,14 | 43,78 | 42,89 | 43,35 | 0,60% | - |
| 25.09.2024 | 42,61 | 45,12 | 42,53 | 43,09 | 0,65% | - |
| 24.09.2024 | 42,92 | 43,47 | 41,82 | 42,81 | -1,25% | - |
| 23.09.2024 | 42,97 | 43,63 | 42,90 | 43,35 | 1,05% | - |
| 20.09.2024 | 44,09 | 44,87 | 42,85 | 42,90 | -2,79% | - |
| 19.09.2024 | 44,53 | 44,83 | 43,72 | 44,13 | -0,56% | - |
| 18.09.2024 | 44,19 | 44,68 | 43,99 | 44,38 | 0,45% | - |
| 17.09.2024 | 44,01 | 44,83 | 43,90 | 44,18 | 0,27% | - |
| 16.09.2024 | 43,97 | 44,35 | 43,84 | 44,06 | 0,07% | - |
| 13.09.2024 | 43,34 | 44,23 | 43,26 | 44,03 | 1,50% | - |
| 12.09.2024 | 42,93 | 43,66 | 42,69 | 43,38 | 1,14% | - |
| 11.09.2024 | 43,41 | 43,75 | 42,63 | 42,89 | -1,74% | - |
| 10.09.2024 | 43,71 | 44,24 | 43,43 | 43,65 | -0,05% | - |
| 09.09.2024 | 43,93 | 44,27 | 43,23 | 43,67 | -0,30% | - |
| 06.09.2024 | 43,87 | 44,14 | 42,55 | 43,80 | -0,64% | - |
| 05.09.2024 | 44,33 | 44,45 | 43,86 | 44,08 | -0,23% | - |
| 04.09.2024 | 44,88 | 45,23 | 43,20 | 44,18 | -1,87% | - |
| 03.09.2024 | 45,23 | 45,62 | 43,18 | 45,02 | -0,57% | - |
| 02.09.2024 | 45,35 | 45,35 | 45,16 | 45,28 | -0,02% | - |
| 30.08.2024 | 45,04 | 45,38 | 43,36 | 45,29 | 0,91% | 100,00 |