26,740€
-0,52%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 27,00 | 27,34 | 26,71 | 26,91 | -0,07% | - |
| 21.05.2026 | 26,96 | 27,15 | 26,51 | 26,93 | -0,26% | - |
| 20.05.2026 | 27,02 | 27,25 | 26,75 | 27,00 | 0,07% | - |
| 19.05.2026 | 26,94 | 27,38 | 26,93 | 26,98 | 0,19% | - |
| 18.05.2026 | 26,14 | 27,14 | 26,09 | 26,93 | 2,36% | - |
| 15.05.2026 | 26,16 | 26,68 | 26,04 | 26,31 | 0,80% | - |
| 14.05.2026 | 25,84 | 26,33 | 25,73 | 26,10 | 1,24% | - |
| 13.05.2026 | 25,83 | 25,96 | 25,43 | 25,78 | -1,34% | - |
| 12.05.2026 | 25,71 | 26,29 | 25,62 | 26,13 | 1,63% | - |
| 11.05.2026 | 25,77 | 25,89 | 25,40 | 25,71 | -0,27% | - |
| 08.05.2026 | 25,83 | 25,94 | 25,38 | 25,78 | -0,12% | - |
| 07.05.2026 | 25,22 | 25,96 | 24,98 | 25,81 | 2,42% | - |
| 06.05.2026 | 25,40 | 25,66 | 25,05 | 25,20 | -0,94% | - |
| 05.05.2026 | 25,77 | 25,98 | 25,41 | 25,44 | -0,97% | - |
| 04.05.2026 | 25,76 | 26,09 | 25,26 | 25,69 | -0,43% | - |
| 30.04.2026 | 26,14 | 26,43 | 25,76 | 25,80 | -1,79% | - |
| 29.04.2026 | 27,19 | 27,23 | 26,15 | 26,27 | -3,17% | - |
| 28.04.2026 | 26,27 | 27,34 | 26,12 | 27,13 | 2,96% | - |
| 27.04.2026 | 25,83 | 26,55 | 25,63 | 26,35 | 1,66% | - |
| 24.04.2026 | 26,60 | 26,68 | 25,73 | 25,92 | -2,67% | - |
| 23.04.2026 | 25,45 | 26,83 | 25,42 | 26,63 | 3,86% | - |
| 22.04.2026 | 28,35 | 28,53 | 25,32 | 25,64 | -9,50% | - |
| 21.04.2026 | 28,52 | 28,74 | 28,18 | 28,33 | -0,32% | - |
| 20.04.2026 | 28,73 | 29,13 | 28,42 | 28,42 | -1,69% | - |
| 17.04.2026 | 28,53 | 29,01 | 28,44 | 28,91 | 1,47% | - |
| 16.04.2026 | 28,35 | 28,70 | 28,22 | 28,49 | 0,35% | - |
| 15.04.2026 | 28,56 | 28,75 | 28,36 | 28,39 | -0,63% | - |
| 14.04.2026 | 28,56 | 28,84 | 28,12 | 28,57 | -0,10% | 13.100,00 |
| 13.04.2026 | 28,03 | 28,73 | 27,87 | 28,60 | 1,53% | - |
| 10.04.2026 | 28,94 | 29,06 | 28,13 | 28,17 | -2,39% | - |
| 09.04.2026 | 28,88 | 29,20 | 28,66 | 28,86 | -0,14% | - |
| 08.04.2026 | 29,60 | 29,79 | 28,80 | 28,90 | -0,89% | - |
| 07.04.2026 | 29,01 | 29,43 | 28,89 | 29,16 | 2,03% | - |
| 02.04.2026 | 27,90 | 28,63 | 27,80 | 28,58 | 1,67% | - |
| 01.04.2026 | 28,88 | 29,06 | 28,09 | 28,11 | -2,56% | - |
| 31.03.2026 | 29,70 | 29,84 | 28,72 | 28,85 | -2,07% | - |
| 30.03.2026 | 28,49 | 29,57 | 28,49 | 29,46 | 3,51% | - |
| 27.03.2026 | 28,65 | 28,73 | 28,13 | 28,46 | -0,39% | - |
| 26.03.2026 | 28,25 | 28,82 | 28,14 | 28,57 | 1,24% | - |
| 25.03.2026 | 28,43 | 28,69 | 28,11 | 28,22 | -0,49% | - |
| 24.03.2026 | 28,54 | 28,67 | 28,14 | 28,36 | -0,49% | - |
| 23.03.2026 | 27,73 | 28,86 | 27,65 | 28,50 | 1,64% | - |
| 20.03.2026 | 28,03 | 28,57 | 27,87 | 28,04 | 0,07% | - |
| 19.03.2026 | 28,68 | 28,74 | 27,83 | 28,02 | -2,20% | - |
| 18.03.2026 | 28,91 | 28,98 | 28,38 | 28,65 | -0,38% | - |
| 17.03.2026 | 28,77 | 29,31 | 28,65 | 28,76 | -0,38% | - |
| 16.03.2026 | 28,91 | 29,05 | 28,61 | 28,87 | 0,38% | - |
| 13.03.2026 | 28,28 | 28,77 | 28,20 | 28,76 | 0,56% | - |
| 12.03.2026 | 28,26 | 28,74 | 28,25 | 28,60 | 0,63% | - |
| 11.03.2026 | 28,41 | 28,57 | 28,22 | 28,42 | 0,21% | - |
| 10.03.2026 | 28,88 | 29,04 | 28,14 | 28,36 | -1,83% | - |
| 09.03.2026 | 29,24 | 29,52 | 28,45 | 28,89 | -2,40% | - |
| 06.03.2026 | 29,93 | 29,97 | 28,98 | 29,60 | -1,00% | - |
| 05.03.2026 | 30,64 | 30,72 | 29,74 | 29,90 | -2,38% | - |
| 04.03.2026 | 29,41 | 30,83 | 29,14 | 30,63 | 3,73% | - |
| 03.03.2026 | 28,57 | 29,54 | 28,34 | 29,53 | 2,71% | - |
| 02.03.2026 | 27,39 | 28,87 | 27,19 | 28,75 | 4,43% | - |
| 27.02.2026 | 28,34 | 28,55 | 27,07 | 27,53 | -3,30% | - |
| 26.02.2026 | 31,23 | 31,26 | 28,27 | 28,47 | -8,84% | 660,00 |
| 25.02.2026 | 31,55 | 31,92 | 31,15 | 31,23 | -1,33% | - |
| 24.02.2026 | 31,75 | 32,05 | 31,43 | 31,65 | -0,16% | - |
| 23.02.2026 | 31,65 | 32,01 | 31,47 | 31,70 | -0,69% | - |
| 20.02.2026 | 31,97 | 32,25 | 31,28 | 31,92 | 0,03% | - |
| 19.02.2026 | 31,79 | 32,16 | 31,58 | 31,91 | 0,41% | - |
| 18.02.2026 | 32,26 | 32,48 | 31,45 | 31,78 | -1,37% | - |
| 17.02.2026 | 32,00 | 32,50 | 31,86 | 32,22 | 0,62% | 720,00 |
| 16.02.2026 | 32,07 | 32,19 | 31,93 | 32,02 | 0,34% | - |
| 13.02.2026 | 32,23 | 32,60 | 31,54 | 31,91 | -0,84% | - |
| 12.02.2026 | 32,47 | 32,69 | 32,14 | 32,18 | -0,56% | - |
| 11.02.2026 | 32,37 | 32,73 | 32,01 | 32,36 | -0,03% | - |
| 10.02.2026 | 31,69 | 32,46 | 31,40 | 32,37 | 2,15% | - |
| 09.02.2026 | 33,12 | 33,16 | 31,54 | 31,69 | -4,46% | - |
| 06.02.2026 | 33,65 | 33,90 | 32,98 | 33,17 | -1,66% | - |
| 05.02.2026 | 33,15 | 33,79 | 32,83 | 33,73 | 1,75% | - |
| 04.02.2026 | 32,66 | 33,47 | 32,55 | 33,15 | 1,87% | - |
| 03.02.2026 | 32,65 | 32,98 | 32,31 | 32,54 | -0,37% | - |
| 02.02.2026 | 31,45 | 32,93 | 31,41 | 32,66 | 2,87% | 5.852,00 |
| 30.01.2026 | 30,78 | 31,77 | 30,65 | 31,75 | 2,88% | - |
| 29.01.2026 | 30,33 | 31,26 | 30,31 | 30,86 | 1,25% | - |
| 28.01.2026 | 30,64 | 30,86 | 30,42 | 30,48 | 0,13% | - |
| 27.01.2026 | 31,36 | 31,66 | 30,34 | 30,44 | -2,93% | 1.250,00 |
| 26.01.2026 | 31,29 | 31,64 | 30,95 | 31,36 | -0,16% | - |
| 23.01.2026 | 32,47 | 32,54 | 31,29 | 31,41 | -2,73% | - |
| 22.01.2026 | 32,48 | 32,64 | 32,08 | 32,29 | -0,46% | - |
| 21.01.2026 | 32,03 | 32,52 | 31,85 | 32,44 | 1,57% | - |
| 20.01.2026 | 32,29 | 32,58 | 31,69 | 31,94 | -1,93% | - |
| 19.01.2026 | 32,53 | 32,66 | 32,46 | 32,57 | -0,91% | - |
| 16.01.2026 | 33,16 | 33,45 | 32,64 | 32,87 | -0,75% | - |
| 15.01.2026 | 32,72 | 33,22 | 32,55 | 33,12 | 1,22% | - |
| 14.01.2026 | 32,16 | 32,73 | 32,09 | 32,72 | 1,84% | - |
| 13.01.2026 | 32,50 | 32,67 | 31,99 | 32,13 | -1,23% | - |
| 12.01.2026 | 31,95 | 32,60 | 31,78 | 32,53 | 1,15% | - |
| 09.01.2026 | 32,47 | 32,67 | 32,11 | 32,16 | -0,74% | - |
| 08.01.2026 | 31,83 | 32,83 | 31,81 | 32,40 | 1,63% | - |
| 07.01.2026 | 32,27 | 32,47 | 31,54 | 31,88 | -1,27% | - |
| 06.01.2026 | 32,74 | 32,93 | 31,90 | 32,29 | -1,34% | - |
| 05.01.2026 | 32,19 | 32,81 | 31,91 | 32,73 | 1,93% | - |
| 02.01.2026 | 32,70 | 32,84 | 31,92 | 32,11 | -1,38% | - |
| 30.12.2025 | 32,57 | 32,61 | 32,51 | 32,56 | -0,82% | - |
| 29.12.2025 | 32,72 | 33,01 | 32,34 | 32,83 | 0,31% | - |