31,920€
0,19%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 31,97 | 32,25 | 31,29 | 31,45 | -1,29% | - |
| 19.02.2026 | 31,77 | 32,16 | 31,58 | 31,86 | 1,05% | - |
| 18.02.2026 | 32,29 | 32,48 | 31,45 | 31,53 | -2,56% | - |
| 17.02.2026 | 32,04 | 32,50 | 31,86 | 32,36 | 1,13% | - |
| 16.02.2026 | 32,09 | 32,19 | 31,93 | 32,00 | 1,11% | - |
| 13.02.2026 | 32,25 | 32,60 | 31,56 | 31,65 | -2,13% | - |
| 12.02.2026 | 32,47 | 32,69 | 32,14 | 32,34 | 0,19% | - |
| 11.02.2026 | 32,37 | 32,73 | 32,01 | 32,28 | 0,53% | - |
| 10.02.2026 | 31,70 | 32,11 | 31,40 | 32,11 | -1,56% | - |
| 09.02.2026 | 33,10 | 33,16 | 32,26 | 32,62 | -3,12% | - |
| 06.02.2026 | 33,69 | 33,90 | 33,05 | 33,67 | 0,72% | - |
| 05.02.2026 | 33,11 | 33,79 | 32,83 | 33,43 | 1,15% | - |
| 04.02.2026 | 32,67 | 33,37 | 32,55 | 33,05 | 1,88% | - |
| 03.02.2026 | 32,63 | 32,98 | 32,40 | 32,44 | -0,37% | - |
| 02.02.2026 | 31,48 | 32,66 | 31,48 | 32,56 | 5,47% | - |
| 30.01.2026 | 30,72 | 30,99 | 30,65 | 30,87 | -0,32% | - |
| 29.01.2026 | 30,41 | 31,15 | 30,36 | 30,97 | 0,98% | - |
| 28.01.2026 | 30,65 | 30,86 | 30,55 | 30,67 | -0,36% | - |
| 27.01.2026 | 31,42 | 31,66 | 30,68 | 30,78 | -1,00% | - |
| 26.01.2026 | 31,36 | 31,64 | 31,04 | 31,09 | -0,67% | - |
| 23.01.2026 | 32,18 | 32,18 | 31,22 | 31,30 | -2,92% | - |
| 22.01.2026 | 32,18 | 32,32 | 31,84 | 32,24 | -0,25% | - |
| 21.01.2026 | 31,76 | 32,32 | 31,62 | 32,32 | 1,51% | - |
| 20.01.2026 | 32,00 | 32,24 | 31,62 | 31,84 | -1,00% | - |
| 19.01.2026 | 32,26 | 32,26 | 32,14 | 32,16 | -1,65% | - |
| 16.01.2026 | 32,86 | 33,20 | 32,12 | 32,70 | -0,61% | - |
| 15.01.2026 | 32,40 | 33,04 | 32,06 | 32,90 | 1,17% | - |
| 14.01.2026 | 31,86 | 32,52 | 31,84 | 32,52 | 1,50% | - |
| 13.01.2026 | 32,20 | 32,28 | 31,88 | 32,04 | -1,05% | - |
| 12.01.2026 | 31,54 | 32,42 | 31,54 | 32,38 | 0,87% | - |
| 09.01.2026 | 32,16 | 32,32 | 31,84 | 32,10 | -0,68% | - |
| 08.01.2026 | 31,54 | 32,32 | 31,54 | 32,32 | 1,70% | - |
| 07.01.2026 | 31,98 | 31,98 | 31,40 | 31,78 | -1,24% | - |
| 06.01.2026 | 32,42 | 32,42 | 31,92 | 32,18 | -1,29% | - |
| 05.01.2026 | 31,92 | 32,64 | 31,92 | 32,60 | 2,13% | - |
| 02.01.2026 | 32,40 | 32,40 | 31,88 | 31,92 | -1,05% | - |
| 30.12.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -0,68% | - |
| 29.12.2025 | 32,42 | 32,74 | 31,78 | 32,48 | -0,31% | - |
| 23.12.2025 | 32,88 | 32,88 | 32,46 | 32,58 | -1,75% | - |
| 22.12.2025 | 33,06 | 33,22 | 32,96 | 33,16 | 0,06% | - |
| 19.12.2025 | 33,36 | 33,38 | 33,12 | 33,14 | -1,31% | - |
| 18.12.2025 | 33,24 | 33,66 | 33,18 | 33,58 | 0,36% | - |
| 17.12.2025 | 33,18 | 33,46 | 33,10 | 33,46 | 0,66% | - |
| 16.12.2025 | 32,94 | 33,36 | 32,72 | 33,24 | -0,12% | 40,00 |
| 15.12.2025 | 33,18 | 33,28 | 33,14 | 33,28 | -0,18% | - |
| 12.12.2025 | 33,22 | 33,38 | 32,94 | 33,34 | 0,00% | - |
| 11.12.2025 | 31,84 | 33,34 | 31,60 | 33,34 | 3,80% | - |
| 10.12.2025 | 31,70 | 32,42 | 31,70 | 32,12 | 0,82% | - |
| 09.12.2025 | 31,12 | 31,96 | 31,12 | 31,86 | 2,44% | - |
| 08.12.2025 | 31,58 | 31,58 | 31,10 | 31,10 | -2,02% | 19,00 |
| 05.12.2025 | 32,78 | 32,78 | 31,74 | 31,74 | -5,14% | - |
| 04.12.2025 | 33,40 | 33,72 | 33,40 | 33,46 | 0,06% | - |
| 03.12.2025 | 34,16 | 34,30 | 33,44 | 33,44 | -2,73% | - |
| 02.12.2025 | 34,42 | 34,60 | 34,34 | 34,38 | -0,46% | - |
| 01.12.2025 | 34,80 | 34,94 | 34,54 | 34,54 | -1,14% | - |
| 28.11.2025 | 35,04 | 35,04 | 34,90 | 34,94 | 0,00% | - |
| 27.11.2025 | 34,96 | 34,96 | 34,94 | 34,94 | -0,34% | - |
| 26.11.2025 | 35,08 | 35,36 | 34,32 | 35,06 | -0,23% | - |
| 25.11.2025 | 34,80 | 35,50 | 34,80 | 35,14 | 1,09% | - |
| 24.11.2025 | 35,02 | 35,02 | 34,60 | 34,76 | -0,97% | - |
| 21.11.2025 | 34,94 | 35,62 | 34,72 | 35,10 | 0,06% | - |
| 20.11.2025 | 34,92 | 35,08 | 34,56 | 35,08 | 0,63% | - |
| 19.11.2025 | 35,20 | 35,20 | 34,74 | 34,86 | -1,64% | - |
| 18.11.2025 | 35,14 | 35,78 | 34,82 | 35,44 | -0,34% | - |
| 17.11.2025 | 35,50 | 35,80 | 35,24 | 35,56 | 0,06% | - |
| 14.11.2025 | 35,20 | 35,54 | 34,62 | 35,54 | 0,62% | - |
| 13.11.2025 | 35,32 | 35,46 | 34,98 | 35,32 | -0,51% | - |
| 12.11.2025 | 35,18 | 35,50 | 34,86 | 35,50 | 0,34% | - |
| 11.11.2025 | 35,10 | 35,38 | 34,26 | 35,38 | 0,11% | - |
| 10.11.2025 | 34,76 | 35,34 | 34,40 | 35,34 | 1,44% | 100,00 |
| 07.11.2025 | 34,46 | 35,00 | 34,18 | 34,84 | 0,87% | - |
| 06.11.2025 | 34,50 | 35,00 | 34,50 | 34,54 | -0,58% | - |
| 05.11.2025 | 34,66 | 35,06 | 34,66 | 34,74 | -0,57% | - |
| 04.11.2025 | 34,04 | 34,94 | 33,62 | 34,94 | 1,81% | - |
| 03.11.2025 | 34,40 | 34,40 | 33,90 | 34,32 | -0,75% | - |
| 31.10.2025 | 34,36 | 34,58 | 34,12 | 34,58 | 0,70% | 190,00 |
| 30.10.2025 | 33,90 | 34,50 | 33,62 | 34,34 | 1,00% | - |
| 29.10.2025 | 34,72 | 34,72 | 34,00 | 34,00 | -1,85% | - |
| 28.10.2025 | 35,08 | 35,08 | 34,64 | 34,64 | -1,42% | - |
| 27.10.2025 | 35,78 | 35,78 | 35,14 | 35,14 | -1,13% | - |
| 24.10.2025 | 35,86 | 35,86 | 35,38 | 35,54 | -1,11% | - |
| 23.10.2025 | 35,98 | 35,98 | 35,16 | 35,94 | -0,88% | - |
| 22.10.2025 | 35,66 | 36,26 | 35,66 | 36,26 | 1,00% | - |
| 21.10.2025 | 35,56 | 35,98 | 35,44 | 35,90 | 0,28% | - |
| 20.10.2025 | 34,92 | 35,80 | 34,42 | 35,80 | 1,99% | 53,00 |
| 17.10.2025 | 34,06 | 35,14 | 34,06 | 35,10 | 1,56% | - |
| 16.10.2025 | 35,12 | 35,12 | 34,30 | 34,56 | -2,32% | - |
| 15.10.2025 | 36,02 | 36,02 | 35,26 | 35,38 | -2,43% | - |
| 14.10.2025 | 35,16 | 36,26 | 35,16 | 36,26 | 2,08% | - |
| 13.10.2025 | 35,20 | 35,52 | 34,72 | 35,52 | 1,02% | - |
| 10.10.2025 | 35,12 | 35,30 | 35,12 | 35,16 | -0,68% | - |
| 09.10.2025 | 35,68 | 36,44 | 35,40 | 35,40 | -1,78% | 100,00 |
| 08.10.2025 | 35,94 | 36,18 | 35,90 | 36,04 | -0,33% | - |
| 07.10.2025 | 35,66 | 36,50 | 35,66 | 36,16 | 0,61% | - |
| 06.10.2025 | 36,48 | 36,92 | 35,88 | 35,94 | -2,55% | - |
| 03.10.2025 | 36,42 | 36,88 | 36,42 | 36,88 | 0,55% | - |
| 02.10.2025 | 36,52 | 36,86 | 36,52 | 36,68 | -0,43% | - |
| 01.10.2025 | 36,80 | 37,20 | 36,80 | 36,84 | 0,55% | - |
| 30.09.2025 | 36,64 | 36,64 | 36,64 | 36,64 | -1,19% | - |
| 29.09.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 1,31% | - |