43,000€
-0,69%
Echtzeit-Aktienkurs AMERISAFE
Bid:
Ask:
Aktienkurse zur AMERISAFE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 43,82 | 44,46 | 42,39 | 42,52 | -1,80% | - |
| 24.04.2025 | 43,26 | 43,48 | 42,66 | 43,30 | 0,42% | - |
| 23.04.2025 | 43,85 | 44,09 | 43,10 | 43,12 | 1,36% | - |
| 22.04.2025 | 42,74 | 43,79 | 41,73 | 42,54 | -2,36% | - |
| 17.04.2025 | 43,95 | 44,09 | 43,26 | 43,57 | -0,82% | - |
| 16.04.2025 | 42,98 | 43,99 | 42,79 | 43,93 | 0,43% | - |
| 15.04.2025 | 43,35 | 43,88 | 43,17 | 43,74 | 1,25% | - |
| 14.04.2025 | 42,63 | 43,72 | 42,57 | 43,20 | 1,84% | - |
| 11.04.2025 | 43,53 | 43,53 | 41,82 | 42,42 | -2,84% | - |
| 10.04.2025 | 44,92 | 45,06 | 43,37 | 43,66 | 0,60% | - |
| 09.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,64% | - |
| 08.04.2025 | 44,44 | 45,28 | 44,24 | 45,04 | 2,53% | - |
| 07.04.2025 | 43,98 | 45,32 | 42,85 | 43,93 | -5,32% | - |
| 07.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,03% | - |
| 05.03.2025 | 47,36 | 47,36 | 47,36 | 47,36 | -3,47% | - |
| 20.01.2025 | 49,06 | 49,06 | 49,06 | 49,06 | 2,85% | - |
| 08.01.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -12,24% | - |
| 15.11.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -1,90% | - |
| 12.11.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 25,00% | - |
| 14.10.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 2,17% | - |
| 10.09.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -0,82% | - |
| 05.09.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 4,34% | - |
| 05.08.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -1,87% | - |
| 02.08.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -1,84% | - |
| 01.08.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -1,00% | - |
| 31.07.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -3,21% | - |
| 30.07.2024 | 45,42 | 45,42 | 45,42 | 45,42 | -1,90% | - |
| 29.07.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 4,33% | - |
| 25.07.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 0,77% | - |
| 19.07.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 0,05% | - |
| 18.07.2024 | 44,02 | 44,02 | 44,02 | 44,02 | 2,66% | - |
| 17.07.2024 | 42,88 | 42,88 | 42,88 | 42,88 | 5,20% | - |
| 12.07.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 2,93% | - |
| 10.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,03% | - |
| 01.07.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -0,35% | - |
| 28.06.2024 | 40,56 | 40,56 | 40,56 | 40,56 | 2,74% | - |
| 25.06.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 0,10% | - |
| 24.06.2024 | 39,44 | 39,44 | 39,44 | 39,44 | 1,23% | - |
| 14.06.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 0,21% | - |
| 13.06.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -2,31% | - |
| 12.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,61% | - |
| 07.06.2024 | 39,56 | 39,56 | 39,56 | 39,56 | 0,05% | - |
| 06.06.2024 | 39,54 | 39,54 | 39,54 | 39,54 | -1,49% | - |
| 05.06.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 1,67% | - |
| 04.06.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -1,40% | - |
| 03.06.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 1,01% | - |
| 31.05.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -3,88% | - |
| 22.05.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -2,51% | - |
| 17.05.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,33% | - |
| 16.05.2024 | 42,44 | 42,44 | 42,44 | 42,44 | -2,88% | - |
| 10.05.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,36% | - |
| 08.05.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 0,27% | - |
| 07.05.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,50% | - |
| 03.05.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 5,83% | - |
| 30.04.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -1,42% | - |
| 29.04.2024 | 42,14 | 42,14 | 42,14 | 42,14 | -0,28% | - |
| 26.04.2024 | 42,26 | 42,26 | 42,26 | 42,26 | -8,80% | - |
| 19.04.2024 | 46,34 | 46,34 | 46,34 | 46,34 | 2,61% | - |
| 18.04.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 0,44% | - |
| 16.04.2024 | 44,96 | 44,96 | 44,96 | 44,96 | 1,17% | - |
| 15.04.2024 | 44,44 | 44,44 | 44,44 | 44,44 | 1,37% | - |
| 11.04.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 0,18% | - |
| 10.04.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -0,18% | - |
| 05.04.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,86% | - |
| 04.04.2024 | 44,22 | 44,22 | 44,22 | 44,22 | -0,58% | - |
| 03.04.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -2,88% | - |
| 28.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 25.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 20.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 19.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 15.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 14.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 12.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 11.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 29.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 28.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 4,33% | - |
| 26.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 14.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 13.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 12.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 01.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 3,64% | - |
| 25.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 24.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 22.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 18.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 17.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 16.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 12.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 09.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 08.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 04.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 03.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 02.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 29.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 27.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -3,65% | - |
| 13.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 12.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 11.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 01.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 30.11.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -5,98% | - |