46,300€
1,54%
Echtzeit-Aktienkurs Amerisafe Inc
Bid:
Ask:
Aktienkurse zur Amerisafe Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,80 | 47,95 | 45,60 | 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% | - |
05.03.2024 | 48,80 | 49,20 | 46,70 | 48,70 | -0,81% | 850,00 |
04.03.2024 | 48,00 | 50,50 | 48,00 | 49,10 | 2,08% | - |
01.03.2024 | 48,90 | 49,10 | 48,10 | 48,10 | -1,64% | - |
29.02.2024 | 48,40 | 49,10 | 48,30 | 48,90 | 0,41% | - |
28.02.2024 | 48,80 | 49,20 | 48,00 | 48,70 | 0,00% | - |
27.02.2024 | 47,40 | 48,90 | 47,30 | 48,70 | 1,67% | - |
26.02.2024 | 46,80 | 47,90 | 46,30 | 47,90 | 3,23% | - |
23.02.2024 | 46,40 | 47,70 | 46,10 | 46,40 | -0,64% | - |
22.02.2024 | 45,40 | 46,90 | 44,70 | 46,70 | 2,64% | - |
21.02.2024 | 45,80 | 46,50 | 45,10 | 45,50 | -1,30% | - |
20.02.2024 | 46,20 | 46,80 | 45,70 | 46,10 | -1,07% | - |
19.02.2024 | 46,60 | 46,70 | 46,60 | 46,60 | 0,22% | - |
16.02.2024 | 47,00 | 47,30 | 46,50 | 46,50 | -0,85% | - |
15.02.2024 | 46,20 | 47,50 | 46,00 | 46,90 | 1,74% | - |
14.02.2024 | 45,60 | 46,60 | 45,60 | 46,10 | 0,44% | - |
13.02.2024 | 47,10 | 47,20 | 45,70 | 45,90 | -2,96% | - |
12.02.2024 | 46,10 | 47,60 | 46,00 | 47,30 | 2,16% | - |
09.02.2024 | 45,40 | 46,50 | 45,30 | 46,30 | 1,76% | - |
08.02.2024 | 45,00 | 45,70 | 45,00 | 45,50 | 0,44% | - |
07.02.2024 | 45,40 | 45,70 | 44,90 | 45,30 | -0,44% | - |
06.02.2024 | 45,40 | 46,20 | 44,70 | 45,50 | 0,44% | - |
05.02.2024 | 45,40 | 46,70 | 44,90 | 45,30 | -0,44% | - |
02.02.2024 | 45,20 | 45,90 | 44,40 | 45,50 | 0,44% | - |
01.02.2024 | 45,80 | 47,30 | 44,50 | 45,30 | -1,74% | - |
31.01.2024 | 45,20 | 47,50 | 43,70 | 46,10 | 1,77% | 1.000,00 |
30.01.2024 | 45,00 | 45,50 | 44,60 | 45,30 | 0,89% | - |
29.01.2024 | 45,10 | 45,60 | 43,50 | 44,90 | -0,44% | - |
26.01.2024 | 44,20 | 45,30 | 43,80 | 45,10 | 0,89% | - |
25.01.2024 | 44,70 | 45,10 | 44,30 | 44,70 | 0,45% | - |
24.01.2024 | 44,40 | 45,10 | 43,60 | 44,50 | -0,45% | - |
23.01.2024 | 44,60 | 45,30 | 44,00 | 44,70 | 0,00% | 888,00 |
22.01.2024 | 43,90 | 44,90 | 43,90 | 44,70 | 1,82% | - |
19.01.2024 | 43,00 | 44,10 | 43,00 | 43,90 | 0,92% | - |
18.01.2024 | 42,80 | 43,70 | 42,70 | 43,50 | 0,46% | - |
17.01.2024 | 42,90 | 43,70 | 42,50 | 43,30 | 0,93% | - |
16.01.2024 | 42,00 | 43,80 | 42,00 | 42,90 | 1,42% | - |
15.01.2024 | 42,00 | 42,40 | 42,00 | 42,30 | -0,47% | 20,00 |
12.01.2024 | 41,80 | 42,70 | 41,80 | 42,50 | 0,47% | - |
11.01.2024 | 41,80 | 42,50 | 41,70 | 42,30 | 0,00% | - |
10.01.2024 | 42,00 | 42,90 | 41,90 | 42,30 | -0,47% | - |
09.01.2024 | 42,40 | 42,70 | 41,90 | 42,50 | -0,47% | - |
08.01.2024 | 42,50 | 42,90 | 42,10 | 42,70 | 0,00% | - |
05.01.2024 | 42,60 | 43,20 | 42,60 | 42,70 | 0,00% | - |
04.01.2024 | 42,70 | 43,30 | 42,30 | 42,70 | 0,00% | - |
03.01.2024 | 42,60 | 43,90 | 42,60 | 42,70 | -0,93% | - |
02.01.2024 | 30,40 | 43,60 | 30,40 | 43,10 | 1,17% | 150,00 |
29.12.2023 | 42,20 | 42,70 | 42,20 | 42,60 | -0,23% | - |
28.12.2023 | 42,20 | 42,90 | 42,20 | 42,70 | 0,47% | - |
27.12.2023 | 42,40 | 43,10 | 42,10 | 42,50 | -0,93% | - |
22.12.2023 | 42,00 | 43,10 | 41,90 | 42,90 | 1,42% | - |
21.12.2023 | 42,20 | 42,70 | 41,70 | 42,30 | -0,47% | - |
20.12.2023 | 42,20 | 43,10 | 42,00 | 42,50 | 0,00% | 630,00 |
19.12.2023 | 42,20 | 42,90 | 42,20 | 42,50 | -0,23% | - |
18.12.2023 | 41,40 | 42,90 | 41,40 | 42,60 | 2,16% | - |
15.12.2023 | 42,40 | 43,30 | 41,50 | 41,70 | -1,88% | - |
14.12.2023 | 43,80 | 44,20 | 42,50 | 42,50 | -3,63% | - |
13.12.2023 | 44,00 | 44,70 | 43,90 | 44,10 | 0,00% | - |
12.12.2023 | 44,20 | 44,70 | 43,80 | 44,10 | -1,34% | - |
11.12.2023 | 44,50 | 44,90 | 44,20 | 44,70 | 0,45% | - |
08.12.2023 | 43,80 | 44,50 | 43,80 | 44,50 | 0,91% | - |
07.12.2023 | 44,00 | 44,80 | 43,60 | 44,10 | -0,45% | - |
06.12.2023 | 44,60 | 45,30 | 44,10 | 44,30 | -0,23% | - |
05.12.2023 | 44,70 | 45,10 | 44,30 | 44,40 | -0,67% | - |
04.12.2023 | 44,10 | 45,10 | 43,80 | 44,70 | 1,59% | - |
01.12.2023 | 44,20 | 45,10 | 43,90 | 44,00 | -0,23% | 200,00 |
30.11.2023 | 45,00 | 45,00 | 43,30 | 44,10 | -6,77% | - |
29.11.2023 | 47,80 | 48,10 | 47,10 | 47,30 | -0,21% | - |
28.11.2023 | 47,40 | 48,10 | 47,40 | 47,40 | -0,63% | 7.500,00 |
27.11.2023 | 47,10 | 48,20 | 47,10 | 47,70 | 1,49% | - |
24.11.2023 | 47,00 | 47,80 | 33,20 | 47,00 | -0,84% | - |
23.11.2023 | 47,20 | 47,50 | 47,00 | 47,40 | 0,64% | - |
22.11.2023 | 46,20 | 47,50 | 46,20 | 47,10 | 1,29% | - |
21.11.2023 | 45,40 | 46,70 | 45,40 | 46,50 | 1,31% | - |
20.11.2023 | 45,50 | 46,30 | 45,40 | 45,90 | 1,55% | - |
17.11.2023 | 45,90 | 46,40 | 45,20 | 45,20 | -1,09% | - |
16.11.2023 | 46,40 | 46,50 | 45,70 | 45,70 | -1,30% | - |
15.11.2023 | 46,60 | 46,90 | 46,10 | 46,30 | 0,00% | - |
14.11.2023 | 45,80 | 46,70 | 45,40 | 46,30 | 0,22% | - |
13.11.2023 | 47,00 | 47,50 | 45,90 | 46,20 | -2,33% | - |
10.11.2023 | 47,30 | 47,50 | 46,70 | 47,30 | 0,00% | - |
09.11.2023 | 47,00 | 48,20 | 46,50 | 47,30 | 0,00% | - |
08.11.2023 | 47,60 | 50,75 | 46,70 | 47,30 | -0,84% | - |
07.11.2023 | 47,80 | 50,20 | 47,30 | 47,70 | 0,00% | - |