47,260€
1,07%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,10 | 47,76 | 47,06 | 47,66 | 1,92% | - |
| 20.02.2025 | 47,40 | 47,71 | 46,63 | 46,76 | -1,97% | - |
| 19.02.2025 | 47,52 | 47,81 | 47,33 | 47,70 | 0,55% | - |
| 18.02.2025 | 47,41 | 47,92 | 47,02 | 47,44 | 0,32% | - |
| 17.02.2025 | 47,22 | 47,38 | 47,22 | 47,29 | 0,28% | - |
| 14.02.2025 | 47,77 | 48,12 | 46,81 | 47,16 | -0,36% | - |
| 13.02.2025 | 47,14 | 48,46 | 47,02 | 47,33 | 0,17% | - |
| 12.02.2025 | 48,13 | 48,22 | 47,19 | 47,25 | -2,07% | - |
| 11.02.2025 | 48,37 | 48,62 | 47,74 | 48,25 | -0,72% | - |
| 10.02.2025 | 48,82 | 49,24 | 48,38 | 48,60 | -0,63% | - |
| 07.02.2025 | 49,04 | 49,22 | 48,42 | 48,91 | -0,45% | - |
| 06.02.2025 | 49,08 | 49,28 | 48,77 | 49,13 | 1,17% | - |
| 05.02.2025 | 48,21 | 48,99 | 48,14 | 48,56 | 0,75% | - |
| 04.02.2025 | 48,42 | 48,45 | 47,86 | 48,20 | -0,78% | - |
| 03.02.2025 | 48,15 | 49,01 | 47,83 | 48,58 | 0,64% | - |
| 31.01.2025 | 48,10 | 48,84 | 47,61 | 48,27 | -0,66% | - |
| 30.01.2025 | 48,57 | 48,90 | 48,31 | 48,59 | -0,16% | - |
| 29.01.2025 | 48,70 | 48,91 | 48,33 | 48,67 | -0,88% | - |
| 28.01.2025 | 49,01 | 49,55 | 48,81 | 49,10 | 1,03% | - |
| 27.01.2025 | 47,64 | 48,79 | 47,39 | 48,60 | 2,53% | - |
| 24.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,96% | - |
| 23.01.2025 | 47,86 | 47,86 | 47,86 | 47,86 | -1,52% | - |
| 22.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,57% | - |
| 21.01.2025 | 48,88 | 48,88 | 48,88 | 48,88 | -0,41% | - |
| 20.01.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -1,05% | - |
| 17.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,56% | - |
| 16.01.2025 | 49,88 | 49,88 | 49,88 | 49,88 | 1,34% | - |
| 15.01.2025 | 49,22 | 49,22 | 49,22 | 49,22 | 2,03% | - |
| 14.01.2025 | 48,24 | 48,24 | 48,24 | 48,24 | 2,03% | - |
| 13.01.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,76% | - |
| 10.01.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 0,29% | - |
| 09.01.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,21% | - |
| 08.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,38% | - |
| 07.01.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -3,07% | - |
| 06.01.2025 | 48,92 | 48,92 | 48,92 | 48,92 | -1,17% | - |
| 03.01.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,28% | - |
| 02.01.2025 | 49,36 | 49,36 | 49,36 | 49,36 | 1,02% | - |
| 30.12.2024 | 48,86 | 48,86 | 48,86 | 48,86 | -1,41% | - |
| 27.12.2024 | 49,56 | 49,56 | 49,56 | 49,56 | -0,76% | - |
| 23.12.2024 | 49,94 | 49,94 | 49,94 | 49,94 | 1,50% | - |
| 20.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,69% | - |
| 19.12.2024 | 49,54 | 49,54 | 49,54 | 49,54 | -0,60% | - |
| 18.12.2024 | 49,84 | 49,84 | 49,84 | 49,84 | -1,01% | - |
| 17.12.2024 | 50,35 | 50,35 | 50,35 | 50,35 | -0,59% | - |
| 16.12.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -0,98% | - |
| 13.12.2024 | 51,15 | 51,15 | 51,15 | 51,15 | 0,39% | - |
| 12.12.2024 | 50,95 | 50,95 | 50,95 | 50,95 | 1,29% | - |
| 11.12.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,50% | - |
| 10.12.2024 | 50,05 | 50,05 | 50,05 | 50,05 | -3,10% | - |
| 09.12.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -0,39% | - |
| 06.12.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -5,73% | - |
| 05.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,22% | - |
| 04.12.2024 | 55,00 | 56,25 | 55,00 | 56,25 | 1,72% | 34,00 |
| 03.12.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -1,07% | - |
| 02.12.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,71% | - |
| 29.11.2024 | 55,10 | 56,30 | 55,10 | 56,30 | 1,99% | 20,00 |
| 28.11.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,63% | - |
| 27.11.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 0,18% | - |
| 26.11.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -0,63% | - |
| 25.11.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 1,45% | - |
| 22.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | - |
| 21.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,00% | - |
| 20.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,18% | - |
| 19.11.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,82% | - |
| 18.11.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 0,46% | - |
| 15.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,00% | - |
| 14.11.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -0,90% | - |
| 13.11.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 0,27% | - |
| 12.11.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 2,50% | - |
| 11.11.2024 | 54,05 | 54,05 | 54,05 | 54,05 | 1,89% | - |
| 08.11.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -1,58% | - |
| 07.11.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 5,38% | - |
| 06.11.2024 | 51,15 | 51,15 | 51,15 | 51,15 | 4,30% | - |
| 05.11.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,37% | - |
| 04.11.2024 | 48,86 | 48,86 | 48,86 | 48,86 | 0,21% | - |
| 01.11.2024 | 48,76 | 48,76 | 48,76 | 48,76 | -0,93% | - |
| 31.10.2024 | 49,22 | 49,22 | 49,22 | 49,22 | -1,85% | - |
| 30.10.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -0,20% | - |
| 29.10.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 0,20% | - |
| 28.10.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -1,47% | - |
| 25.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,20% | - |
| 24.10.2024 | 46,56 | 51,00 | 46,56 | 51,00 | 9,82% | 13.180,00 |
| 23.10.2024 | 46,44 | 46,44 | 46,44 | 46,44 | -0,43% | - |
| 22.10.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -0,81% | - |
| 21.10.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 0,17% | - |
| 18.10.2024 | 46,94 | 46,94 | 46,94 | 46,94 | 2,00% | - |
| 17.10.2024 | 46,02 | 46,02 | 46,02 | 46,02 | 1,86% | - |
| 16.10.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 0,53% | - |
| 15.10.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 2,28% | - |
| 14.10.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -0,23% | - |
| 11.10.2024 | 44,04 | 44,04 | 44,04 | 44,04 | -0,05% | - |
| 10.10.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 1,29% | - |
| 09.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,12% | - |
| 08.10.2024 | 43,02 | 43,02 | 43,02 | 43,02 | -4,48% | - |
| 07.10.2024 | 45,04 | 45,04 | 45,04 | 45,04 | 3,26% | 100,00 |
| 04.10.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -1,13% | - |
| 03.10.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 0,00% | - |
| 02.10.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 2,70% | - |
| 01.10.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,23% | - |
| 30.09.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -0,46% | - |