22,330€
-0,31%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 22,47 | 22,48 | 22,31 | 22,36 | -0,45% | - |
| 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 |
| 22.06.2026 | 27,29 | 27,85 | 27,23 | 27,50 | 0,95% | - |
| 19.06.2026 | 27,32 | 27,34 | 27,18 | 27,24 | 0,00% | - |
| 18.06.2026 | 27,24 | 27,47 | 27,13 | 27,24 | 0,33% | - |
| 17.06.2026 | 26,94 | 27,20 | 26,82 | 27,15 | 0,63% | - |
| 16.06.2026 | 26,77 | 27,05 | 26,56 | 26,98 | 1,09% | - |
| 15.06.2026 | 27,41 | 27,63 | 26,64 | 26,69 | -2,09% | - |
| 12.06.2026 | 27,18 | 27,50 | 27,00 | 27,26 | -1,12% | - |
| 11.06.2026 | 27,85 | 28,17 | 27,53 | 27,57 | -0,83% | 7.500,00 |
| 10.06.2026 | 27,02 | 27,88 | 26,74 | 27,80 | 2,36% | - |
| 09.06.2026 | 27,32 | 27,58 | 26,94 | 27,16 | -0,84% | - |
| 08.06.2026 | 27,39 | 27,81 | 27,08 | 27,39 | 0,11% | - |
| 05.06.2026 | 26,50 | 27,63 | 26,35 | 27,36 | 3,44% | - |
| 04.06.2026 | 25,97 | 26,57 | 25,85 | 26,45 | 1,50% | - |
| 03.06.2026 | 26,48 | 26,65 | 26,00 | 26,06 | -1,33% | - |
| 02.06.2026 | 26,17 | 26,55 | 25,98 | 26,41 | 0,99% | - |
| 01.06.2026 | 26,33 | 26,47 | 25,89 | 26,15 | -0,42% | - |
| 29.05.2026 | 26,27 | 26,50 | 26,16 | 26,26 | -0,83% | - |
| 28.05.2026 | 26,60 | 26,71 | 26,35 | 26,48 | -0,26% | - |
| 27.05.2026 | 26,50 | 26,71 | 26,21 | 26,55 | 0,23% | - |
| 26.05.2026 | 26,86 | 26,93 | 26,39 | 26,49 | -1,89% | - |
| 25.05.2026 | 26,89 | 27,05 | 26,88 | 27,00 | 0,97% | - |
| 22.05.2026 | 27,00 | 27,34 | 26,71 | 26,74 | -0,71% | - |
| 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% | - |