17,480€
-0,40%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 17,66 | 17,75 | 17,31 | 17,48 | -1,22% | - |
| 06.11.2026 | 18,02 | 18,21 | 17,41 | 17,70 | -2,32% | - |
| 05.11.2026 | 18,13 | 18,66 | 17,79 | 18,12 | -0,66% | - |
| 04.11.2026 | 18,26 | 18,81 | 18,01 | 18,24 | -0,30% | - |
| 03.11.2026 | 18,38 | 18,64 | 18,18 | 18,29 | -1,08% | 1.350,00 |
| 02.11.2026 | 18,76 | 19,10 | 17,98 | 18,49 | -1,41% | 2.600,00 |
| 30.10.2026 | 20,62 | 21,03 | 18,72 | 18,76 | -9,09% | - |
| 29.10.2026 | 22,00 | 22,06 | 20,03 | 20,63 | -8,96% | - |
| 28.10.2026 | 22,81 | 22,98 | 22,58 | 22,66 | -0,87% | - |
| 27.10.2026 | 23,52 | 23,64 | 22,64 | 22,86 | -2,64% | - |
| 26.10.2026 | 23,51 | 23,76 | 23,38 | 23,48 | -0,21% | - |
| 23.10.2026 | 23,63 | 23,71 | 23,30 | 23,53 | -0,59% | - |
| 22.10.2026 | 22,59 | 23,71 | 22,50 | 23,67 | 4,55% | - |
| 21.10.2026 | 22,60 | 22,73 | 22,36 | 22,64 | 0,27% | - |
| 20.10.2026 | 22,58 | 22,90 | 22,29 | 22,58 | -0,22% | - |
| 19.10.2026 | 22,73 | 22,73 | 22,13 | 22,63 | 0,71% | - |
| 16.10.2026 | 22,33 | 22,53 | 22,14 | 22,47 | 1,08% | - |
| 15.10.2026 | 21,97 | 22,62 | 21,91 | 22,23 | 0,82% | - |
| 14.10.2026 | 22,03 | 22,32 | 21,73 | 22,05 | 0,18% | - |
| 13.10.2026 | 22,40 | 22,52 | 21,78 | 22,01 | -1,39% | - |
| 12.10.2026 | 21,86 | 22,34 | 21,71 | 22,32 | 2,39% | - |
| 09.10.2026 | 22,05 | 22,19 | 21,75 | 21,80 | -0,64% | - |
| 08.10.2026 | 21,65 | 21,99 | 21,40 | 21,94 | 1,57% | - |
| 07.10.2026 | 20,98 | 21,60 | 20,95 | 21,60 | 2,96% | - |
| 06.10.2026 | 20,78 | 21,05 | 20,61 | 20,98 | 1,21% | - |
| 05.10.2026 | 21,06 | 21,23 | 20,70 | 20,73 | -1,05% | - |
| 02.10.2026 | 21,11 | 21,29 | 20,88 | 20,95 | -0,29% | - |
| 01.10.2026 | 20,96 | 21,19 | 20,79 | 21,01 | 0,33% | - |
| 30.09.2026 | 21,12 | 21,17 | 20,63 | 20,94 | -0,43% | - |
| 29.09.2026 | 21,04 | 21,13 | 20,60 | 21,03 | 1,20% | 2.700,00 |
| 28.09.2026 | 20,58 | 20,92 | 20,50 | 20,78 | 0,68% | - |
| 25.09.2026 | 20,98 | 21,22 | 20,64 | 20,64 | -1,39% | - |
| 24.09.2026 | 21,36 | 21,69 | 20,93 | 20,93 | -1,64% | - |
| 23.09.2026 | 21,51 | 21,81 | 21,27 | 21,28 | -0,84% | - |
| 22.09.2026 | 21,42 | 21,60 | 21,17 | 21,46 | 0,09% | - |
| 21.09.2026 | 21,53 | 21,90 | 21,40 | 21,44 | 0,47% | - |
| 18.09.2026 | 21,53 | 21,61 | 21,07 | 21,34 | -0,93% | - |
| 17.09.2026 | 21,68 | 21,79 | 21,23 | 21,54 | 0,00% | - |
| 16.09.2026 | 21,51 | 21,61 | 21,36 | 21,54 | -0,14% | - |
| 15.09.2026 | 21,69 | 21,81 | 21,37 | 21,57 | 0,23% | - |
| 14.09.2026 | 21,40 | 22,02 | 21,29 | 21,52 | 0,70% | - |
| 11.09.2026 | 20,96 | 21,38 | 20,77 | 21,37 | 1,38% | - |
| 10.09.2026 | 21,40 | 21,63 | 20,82 | 21,08 | -0,94% | - |
| 09.09.2026 | 21,42 | 21,60 | 21,14 | 21,28 | -0,75% | - |
| 08.09.2026 | 22,20 | 22,32 | 21,35 | 21,44 | -3,73% | - |
| 07.09.2026 | 22,28 | 22,36 | 22,17 | 22,27 | -0,98% | - |
| 04.09.2026 | 22,62 | 22,72 | 22,15 | 22,49 | -0,93% | - |
| 03.09.2026 | 22,58 | 22,78 | 22,43 | 22,70 | 0,67% | - |
| 02.09.2026 | 22,39 | 22,76 | 22,23 | 22,55 | 0,99% | 13.055,00 |
| 01.09.2026 | 22,46 | 22,98 | 22,29 | 22,33 | -1,33% | 468,00 |
| 31.08.2026 | 22,66 | 22,70 | 22,10 | 22,63 | 0,13% | - |
| 28.08.2026 | 22,54 | 22,98 | 22,50 | 22,60 | 1,07% | - |
| 27.08.2026 | 22,59 | 22,72 | 22,09 | 22,36 | -0,93% | - |
| 26.08.2026 | 22,45 | 22,71 | 22,35 | 22,57 | 0,62% | - |
| 25.08.2026 | 22,67 | 22,87 | 22,39 | 22,43 | -0,93% | - |
| 24.08.2026 | 22,25 | 22,87 | 22,15 | 22,64 | 1,66% | - |
| 21.08.2026 | 21,99 | 22,31 | 21,99 | 22,27 | 1,27% | - |
| 20.08.2026 | 22,47 | 22,71 | 21,99 | 21,99 | -2,09% | - |
| 19.08.2026 | 22,88 | 23,13 | 22,36 | 22,46 | -2,18% | - |
| 18.08.2026 | 22,79 | 23,21 | 22,69 | 22,96 | 0,57% | - |
| 17.08.2026 | 23,95 | 24,15 | 22,82 | 22,83 | -4,88% | 2.400,00 |
| 14.08.2026 | 23,58 | 24,21 | 23,42 | 24,00 | 1,87% | - |
| 13.08.2026 | 24,19 | 24,60 | 23,55 | 23,56 | -2,60% | - |
| 12.08.2026 | 24,29 | 24,42 | 24,13 | 24,19 | -0,41% | - |
| 11.08.2026 | 24,37 | 24,58 | 24,20 | 24,29 | -0,37% | - |
| 10.08.2026 | 25,10 | 25,25 | 24,28 | 24,38 | -3,33% | - |
| 07.08.2026 | 25,75 | 25,92 | 25,16 | 25,22 | -2,29% | - |
| 06.08.2026 | 25,91 | 26,14 | 25,72 | 25,81 | -0,04% | - |
| 05.08.2026 | 25,91 | 25,95 | 25,55 | 25,82 | -0,39% | - |
| 04.08.2026 | 26,28 | 26,63 | 25,67 | 25,92 | -1,07% | - |
| 03.08.2026 | 25,38 | 26,37 | 25,08 | 26,20 | 4,13% | - |
| 31.07.2026 | 25,62 | 25,73 | 25,10 | 25,16 | -1,06% | - |
| 30.07.2026 | 26,23 | 26,92 | 25,16 | 25,43 | -2,94% | - |
| 29.07.2026 | 26,82 | 27,43 | 26,16 | 26,20 | -2,42% | - |
| 28.07.2026 | 26,44 | 27,33 | 26,33 | 26,85 | 1,67% | - |
| 27.07.2026 | 26,98 | 27,14 | 26,32 | 26,41 | -1,60% | 6.650,00 |
| 24.07.2026 | 26,58 | 27,29 | 26,48 | 26,84 | 0,83% | - |
| 23.07.2026 | 27,21 | 27,37 | 26,37 | 26,62 | -2,42% | - |
| 22.07.2026 | 29,77 | 29,81 | 26,82 | 27,28 | -8,39% | - |
| 21.07.2026 | 30,15 | 30,27 | 29,58 | 29,78 | -0,96% | - |
| 20.07.2026 | 29,59 | 30,25 | 29,58 | 30,07 | 1,62% | - |
| 17.07.2026 | 29,12 | 30,53 | 29,00 | 29,59 | 0,71% | 100,00 |
| 16.07.2026 | 28,59 | 29,46 | 28,48 | 29,38 | 2,30% | - |
| 15.07.2026 | 29,81 | 30,18 | 28,69 | 28,72 | -3,56% | - |
| 14.07.2026 | 30,96 | 31,07 | 29,72 | 29,78 | -3,75% | - |
| 13.07.2026 | 30,11 | 30,95 | 29,97 | 30,94 | 1,94% | - |
| 10.07.2026 | 30,13 | 30,49 | 30,04 | 30,35 | 0,73% | - |
| 09.07.2026 | 31,02 | 31,05 | 29,90 | 30,13 | -2,78% | - |
| 08.07.2026 | 30,98 | 31,36 | 30,63 | 30,99 | -0,39% | - |
| 07.07.2026 | 30,31 | 31,13 | 30,21 | 31,11 | 2,67% | - |
| 06.07.2026 | 30,63 | 30,81 | 30,06 | 30,30 | -1,21% | 7.508,00 |
| 03.07.2026 | 30,62 | 30,75 | 30,52 | 30,67 | 0,13% | - |
| 02.07.2026 | 30,17 | 30,72 | 29,67 | 30,63 | 1,39% | - |
| 01.07.2026 | 29,57 | 30,28 | 29,20 | 30,21 | 1,96% | - |
| 30.06.2026 | 29,67 | 30,02 | 28,96 | 29,63 | 0,44% | - |
| 29.06.2026 | 29,56 | 29,67 | 28,77 | 29,50 | -0,44% | - |
| 26.06.2026 | 27,91 | 29,92 | 27,74 | 29,63 | 5,93% | - |
| 25.06.2026 | 28,55 | 28,76 | 27,93 | 27,97 | -1,89% | - |
| 24.06.2026 | 28,41 | 28,83 | 27,87 | 28,51 | 0,21% | - |
| 23.06.2026 | 27,41 | 28,50 | 27,16 | 28,45 | 3,45% | 99,00 |