47,800€
0,21%
Echtzeit-Aktienkurs Amerisafe Inc
Bid:
Ask:
Aktienkurse zur Amerisafe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 48,00 | 48,10 | 47,40 | 47,70 | 0,00% | - |
| 28.11.2023 | 47,80 | 48,10 | 47,60 | 47,70 | 0,00% | - |
| 27.11.2023 | 47,10 | 48,10 | 47,10 | 47,70 | 0,63% | - |
| 24.11.2023 | 47,50 | 47,80 | 47,10 | 47,40 | 0,00% | - |
| 23.11.2023 | 47,20 | 47,50 | 47,00 | 47,40 | 0,21% | - |
| 22.11.2023 | 46,50 | 47,50 | 46,50 | 47,30 | 1,94% | - |
| 21.11.2023 | 45,80 | 46,50 | 45,70 | 46,40 | 1,09% | - |
| 20.11.2023 | 45,60 | 46,30 | 45,40 | 45,90 | -0,43% | - |
| 17.11.2023 | 45,90 | 46,40 | 45,70 | 46,10 | 0,00% | - |
| 16.11.2023 | 46,30 | 46,50 | 45,70 | 46,10 | -1,71% | - |
| 15.11.2023 | 46,60 | 46,90 | 46,20 | 46,90 | 1,52% | - |
| 14.11.2023 | 46,20 | 46,40 | 45,40 | 46,20 | 0,00% | - |
| 13.11.2023 | 47,10 | 47,50 | 45,90 | 46,20 | -1,91% | - |
| 10.11.2023 | 47,40 | 47,40 | 46,70 | 47,10 | 0,43% | - |
| 09.11.2023 | 47,40 | 48,20 | 46,50 | 46,90 | 0,00% | - |
| 08.11.2023 | 47,60 | 48,40 | 46,90 | 46,90 | -1,68% | - |
| 07.11.2023 | 47,80 | 48,50 | 47,30 | 47,70 | 0,21% | - |
| 06.11.2023 | 48,00 | 48,10 | 47,30 | 47,60 | -0,83% | - |
| 03.11.2023 | 48,10 | 49,20 | 47,50 | 48,00 | 1,48% | - |
| 02.11.2023 | 47,90 | 48,10 | 47,30 | 47,30 | -1,66% | - |
| 01.11.2023 | 48,30 | 48,60 | 47,70 | 48,10 | 0,21% | - |
| 31.10.2023 | 47,70 | 48,20 | 47,50 | 48,00 | 0,21% | - |
| 30.10.2023 | 47,70 | 49,45 | 47,20 | 47,90 | 1,70% | - |
| 27.10.2023 | 48,40 | 48,40 | 47,10 | 47,10 | -1,67% | - |
| 26.10.2023 | 49,60 | 51,25 | 47,40 | 47,90 | -3,62% | - |
| 25.10.2023 | 49,00 | 50,20 | 49,00 | 49,70 | -0,70% | - |
| 24.10.2023 | 49,10 | 50,05 | 49,00 | 50,05 | 1,11% | - |
| 23.10.2023 | 49,70 | 50,35 | 49,00 | 49,50 | -1,10% | - |
| 20.10.2023 | 50,15 | 50,65 | 49,30 | 50,05 | -0,40% | - |
| 19.10.2023 | 50,25 | 50,90 | 49,70 | 50,25 | -0,99% | - |
| 18.10.2023 | 50,75 | 51,25 | 50,50 | 50,75 | 0,50% | - |
| 17.10.2023 | 50,05 | 51,00 | 49,70 | 50,50 | 0,50% | - |
| 16.10.2023 | 49,40 | 50,40 | 48,40 | 50,25 | 2,76% | - |
| 13.10.2023 | 48,40 | 49,20 | 48,20 | 48,90 | 0,82% | - |
| 12.10.2023 | 48,40 | 48,60 | 47,70 | 48,50 | 0,41% | - |
| 11.10.2023 | 47,90 | 48,60 | 47,90 | 48,30 | 0,21% | - |
| 10.10.2023 | 49,00 | 49,15 | 47,70 | 48,20 | -0,62% | - |
| 09.10.2023 | 48,30 | 48,80 | 47,60 | 48,50 | 0,00% | - |
| 06.10.2023 | 48,40 | 48,90 | 48,20 | 48,50 | -0,61% | - |
| 05.10.2023 | 48,00 | 49,00 | 47,60 | 48,80 | 2,52% | - |
| 04.10.2023 | 47,80 | 48,10 | 47,40 | 47,60 | -0,21% | - |
| 03.10.2023 | 47,20 | 47,70 | 46,50 | 47,70 | 1,71% | - |
| 02.10.2023 | 47,60 | 47,70 | 46,50 | 46,90 | -2,09% | - |
| 29.09.2023 | 47,80 | 48,00 | 47,40 | 47,90 | -0,42% | - |
| 28.09.2023 | 48,00 | 48,40 | 47,10 | 48,10 | -0,41% | - |
| 27.09.2023 | 48,40 | 49,20 | 48,00 | 48,30 | -0,82% | - |
| 26.09.2023 | 48,60 | 49,10 | 48,40 | 48,70 | -0,20% | - |
| 25.09.2023 | 48,40 | 49,00 | 48,30 | 48,80 | 0,21% | - |
| 22.09.2023 | 48,20 | 48,90 | 47,90 | 48,70 | 0,62% | - |
| 21.09.2023 | 48,20 | 48,70 | 47,20 | 48,40 | -0,21% | - |
| 20.09.2023 | 48,20 | 48,70 | 48,00 | 48,50 | 0,00% | - |
| 19.09.2023 | 47,80 | 48,70 | 47,70 | 48,50 | 0,83% | - |
| 18.09.2023 | 47,80 | 48,80 | 47,50 | 48,10 | 0,63% | - |
| 15.09.2023 | 48,40 | 48,70 | 47,50 | 47,80 | 0,21% | - |
| 14.09.2023 | 47,20 | 48,10 | 47,00 | 47,70 | 1,71% | - |
| 13.09.2023 | 46,90 | 47,10 | 46,60 | 46,90 | -1,68% | - |
| 12.09.2023 | 48,00 | 48,30 | 47,50 | 47,70 | -0,42% | - |
| 11.09.2023 | 47,80 | 48,10 | 47,50 | 47,90 | -0,42% | - |
| 08.09.2023 | 48,20 | 48,60 | 47,20 | 48,10 | 0,00% | - |
| 07.09.2023 | 48,30 | 49,85 | 47,90 | 48,10 | -1,23% | - |
| 06.09.2023 | 48,20 | 49,10 | 47,80 | 48,70 | 2,53% | - |
| 05.09.2023 | 48,50 | 49,70 | 47,30 | 47,50 | -1,86% | - |
| 04.09.2023 | 48,60 | 48,60 | 48,40 | 48,40 | -0,62% | - |
| 01.09.2023 | 47,80 | 48,90 | 47,50 | 48,70 | 0,83% | - |
| 31.08.2023 | 47,80 | 48,30 | 47,70 | 48,30 | 1,68% | - |
| 30.08.2023 | 47,70 | 49,25 | 47,30 | 47,50 | -0,42% | - |
| 29.08.2023 | 47,80 | 48,90 | 46,70 | 47,70 | 0,42% | - |
| 28.08.2023 | 47,60 | 48,80 | 47,30 | 47,50 | -0,42% | - |
| 25.08.2023 | 47,80 | 48,75 | 47,20 | 47,70 | -0,62% | - |
| 24.08.2023 | 47,80 | 48,90 | 47,80 | 48,00 | -1,03% | - |
| 23.08.2023 | 48,00 | 48,80 | 47,20 | 48,50 | 1,25% | - |
| 22.08.2023 | 47,80 | 49,35 | 47,30 | 47,90 | 0,00% | - |
| 21.08.2023 | 48,60 | 48,90 | 47,90 | 47,90 | -2,84% | - |
| 18.08.2023 | 48,50 | 49,50 | 47,50 | 49,30 | 1,44% | - |
| 17.08.2023 | 48,60 | 48,80 | 48,00 | 48,60 | -0,61% | - |
| 16.08.2023 | 48,20 | 48,95 | 48,00 | 48,90 | 1,24% | - |
| 15.08.2023 | 48,10 | 48,50 | 47,30 | 48,30 | 1,26% | - |
| 14.08.2023 | 48,10 | 48,90 | 47,40 | 47,70 | -0,83% | - |
| 11.08.2023 | 48,00 | 48,60 | 47,90 | 48,10 | -1,64% | - |
| 10.08.2023 | 49,00 | 49,20 | 47,50 | 48,90 | -0,61% | - |
| 09.08.2023 | 49,40 | 49,50 | 48,80 | 49,20 | 0,20% | - |
| 08.08.2023 | 49,40 | 49,95 | 48,80 | 49,10 | -1,21% | - |
| 07.08.2023 | 49,30 | 50,05 | 47,40 | 49,70 | 2,69% | - |
| 04.08.2023 | 49,00 | 49,25 | 48,00 | 48,40 | -1,02% | - |
| 03.08.2023 | 49,00 | 49,00 | 48,20 | 48,90 | -0,20% | - |
| 02.08.2023 | 48,00 | 49,20 | 47,20 | 49,00 | 2,08% | - |
| 01.08.2023 | 47,40 | 48,10 | 47,20 | 48,00 | 2,35% | - |
| 31.07.2023 | 47,90 | 48,85 | 45,90 | 46,90 | -5,25% | - |
| 28.07.2023 | 50,75 | 51,00 | 48,70 | 49,50 | -1,49% | - |
| 27.07.2023 | 50,25 | 51,25 | 49,95 | 50,25 | -0,99% | - |
| 26.07.2023 | 49,70 | 51,00 | 49,30 | 50,75 | 1,20% | - |
| 25.07.2023 | 49,60 | 50,15 | 48,90 | 50,15 | 1,93% | - |
| 24.07.2023 | 48,80 | 49,30 | 48,40 | 49,20 | 1,03% | - |
| 21.07.2023 | 48,80 | 49,10 | 48,30 | 48,70 | 0,83% | - |
| 20.07.2023 | 48,10 | 48,70 | 46,20 | 48,30 | 0,84% | - |
| 19.07.2023 | 47,80 | 48,10 | 46,60 | 47,90 | 1,27% | - |
| 18.07.2023 | 47,10 | 48,00 | 46,90 | 47,30 | 0,00% | - |
| 17.07.2023 | 46,70 | 47,50 | 46,60 | 47,30 | 2,83% | - |
| 14.07.2023 | 46,60 | 47,30 | 45,80 | 46,00 | -1,08% | - |
| 13.07.2023 | 47,10 | 48,10 | 46,30 | 46,50 | -1,69% | - |