52,034$
-0,83%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 52,22 | 52,38 | 51,79 | 52,02 | -0,85% | - |
| 20.12.2024 | 51,15 | 52,64 | 51,15 | 52,47 | 1,57% | 386.058,00 |
| 19.12.2024 | 52,29 | 53,24 | 51,65 | 51,66 | -0,44% | 172.179,00 |
| 18.12.2024 | 53,23 | 53,48 | 51,89 | 51,89 | -1,74% | 158.196,00 |
| 17.12.2024 | 53,13 | 53,32 | 52,76 | 52,81 | -1,35% | 96.348,00 |
| 16.12.2024 | 53,65 | 54,08 | 53,28 | 53,53 | -0,32% | 75.367,00 |
| 13.12.2024 | 53,95 | 54,23 | 53,54 | 53,70 | -0,46% | 65.216,00 |
| 12.12.2024 | 54,33 | 54,83 | 53,95 | 53,95 | -0,59% | 114.541,00 |
| 11.12.2024 | 53,25 | 54,38 | 52,19 | 54,27 | 1,57% | 320.256,00 |
| 10.12.2024 | 53,25 | 53,62 | 52,19 | 53,43 | 0,13% | 204.010,00 |
| 09.12.2024 | 54,94 | 55,00 | 53,11 | 53,36 | -3,05% | 116.119,00 |
| 06.12.2024 | 55,50 | 55,50 | 54,59 | 55,04 | -6,46% | 128.436,00 |
| 05.12.2024 | 58,84 | 59,20 | 58,15 | 58,84 | 0,60% | 310.795,00 |
| 04.12.2024 | 58,35 | 58,65 | 57,81 | 58,49 | 0,36% | 101.282,00 |
| 03.12.2024 | 58,75 | 59,11 | 57,97 | 58,28 | -0,51% | 105.328,00 |
| 02.12.2024 | 59,33 | 59,33 | 58,30 | 58,58 | -0,75% | 114.333,00 |
| 29.11.2024 | 59,17 | 59,19 | 58,29 | 59,02 | 0,46% | 209.643,00 |
| 27.11.2024 | 59,00 | 59,52 | 58,71 | 58,75 | -0,03% | 71.380,00 |
| 26.11.2024 | 58,63 | 59,04 | 58,27 | 58,77 | 0,29% | 142.934,00 |
| 25.11.2024 | 58,90 | 59,48 | 58,38 | 58,60 | -0,15% | 138.277,00 |
| 22.11.2024 | 58,39 | 59,01 | 58,11 | 58,69 | 1,07% | 70.172,00 |
| 21.11.2024 | 58,23 | 58,62 | 57,89 | 58,07 | 0,40% | 76.673,00 |
| 20.11.2024 | 57,64 | 58,00 | 57,13 | 57,84 | -0,29% | 54.253,00 |
| 19.11.2024 | 57,46 | 58,45 | 57,10 | 58,01 | 0,09% | 76.293,00 |
| 18.11.2024 | 58,29 | 58,94 | 57,92 | 57,96 | -0,55% | 93.221,00 |
| 15.11.2024 | 58,48 | 58,89 | 57,95 | 58,28 | -0,02% | 89.280,00 |
| 14.11.2024 | 59,20 | 59,20 | 57,86 | 58,29 | -1,60% | 107.694,00 |
| 13.11.2024 | 59,75 | 59,84 | 59,16 | 59,24 | -0,74% | 74.330,00 |
| 12.11.2024 | 59,26 | 60,24 | 58,75 | 59,68 | 0,29% | 125.071,00 |
| 11.11.2024 | 59,54 | 59,95 | 59,14 | 59,51 | 0,84% | 70.138,00 |
| 08.11.2024 | 58,12 | 59,30 | 57,38 | 59,01 | 2,16% | 118.422,00 |
| 07.11.2024 | 58,88 | 58,88 | 57,40 | 57,76 | -2,25% | 96.719,00 |
| 06.11.2024 | 57,17 | 59,50 | 57,00 | 59,09 | 7,53% | 153.417,00 |
| 05.11.2024 | 53,69 | 54,96 | 53,69 | 54,95 | 2,02% | 116.474,00 |
| 04.11.2024 | 53,85 | 53,97 | 53,40 | 53,86 | 0,15% | 73.415,00 |
| 01.11.2024 | 54,15 | 54,45 | 53,17 | 53,78 | -0,50% | 96.979,00 |
| 31.10.2024 | 54,88 | 54,88 | 54,02 | 54,05 | -1,24% | 80.055,00 |
| 30.10.2024 | 54,79 | 55,28 | 54,49 | 54,73 | -0,22% | 76.692,00 |
| 29.10.2024 | 54,88 | 55,18 | 54,66 | 54,85 | -0,07% | 131.535,00 |
| 28.10.2024 | 55,16 | 55,55 | 54,61 | 54,89 | -0,16% | 189.520,00 |
| 25.10.2024 | 56,01 | 56,46 | 54,59 | 54,98 | -2,12% | 164.678,00 |
| 24.10.2024 | 52,28 | 56,43 | 52,28 | 56,17 | 10,59% | 236.819,00 |
| 23.10.2024 | 50,50 | 51,02 | 50,12 | 50,79 | 0,00% | 83.995,00 |
| 22.10.2024 | 51,07 | 51,43 | 50,40 | 50,79 | -0,49% | 105.658,00 |
| 21.10.2024 | 51,56 | 51,65 | 50,96 | 51,04 | -0,93% | 110.136,00 |
| 18.10.2024 | 51,39 | 51,54 | 50,81 | 51,52 | 0,21% | 84.391,00 |
| 17.10.2024 | 51,19 | 51,56 | 50,78 | 51,41 | 0,84% | 85.778,00 |
| 16.10.2024 | 49,57 | 51,00 | 49,57 | 50,98 | 2,58% | 145.955,00 |
| 15.10.2024 | 49,40 | 50,49 | 49,40 | 49,70 | 0,73% | 203.020,00 |
| 14.10.2024 | 49,03 | 49,55 | 48,98 | 49,34 | 0,69% | 122.515,00 |
| 11.10.2024 | 48,79 | 49,28 | 48,45 | 49,00 | 0,84% | 125.511,00 |
| 10.10.2024 | 48,72 | 48,83 | 48,27 | 48,59 | -0,23% | 144.172,00 |
| 09.10.2024 | 48,40 | 49,15 | 48,02 | 48,70 | 0,72% | 91.873,00 |
| 08.10.2024 | 47,81 | 48,43 | 47,75 | 48,35 | 1,19% | 98.996,00 |
| 07.10.2024 | 48,92 | 48,92 | 47,56 | 47,78 | -2,37% | 86.996,00 |
| 04.10.2024 | 48,87 | 49,06 | 48,48 | 48,94 | 0,82% | 143.821,00 |
| 03.10.2024 | 48,97 | 49,16 | 47,85 | 48,54 | -1,32% | 148.879,00 |
| 02.10.2024 | 49,67 | 49,92 | 48,98 | 49,19 | -0,55% | 147.380,00 |
| 01.10.2024 | 48,28 | 49,50 | 47,89 | 49,46 | 2,34% | 107.136,00 |
| 30.09.2024 | 48,23 | 48,48 | 48,06 | 48,33 | 0,02% | 114.978,00 |
| 27.09.2024 | 48,60 | 48,62 | 48,16 | 48,32 | -0,33% | 132.943,00 |
| 26.09.2024 | 48,08 | 48,90 | 47,99 | 48,48 | 1,19% | 104.889,00 |
| 25.09.2024 | 47,94 | 48,30 | 47,71 | 47,91 | 0,13% | 123.859,00 |
| 24.09.2024 | 48,17 | 48,26 | 47,67 | 47,85 | -0,70% | 91.447,00 |
| 23.09.2024 | 47,98 | 48,40 | 47,94 | 48,19 | 0,57% | 107.214,00 |
| 20.09.2024 | 49,57 | 50,12 | 47,70 | 47,91 | -2,72% | 633.073,00 |
| 19.09.2024 | 49,62 | 49,62 | 48,77 | 49,25 | -0,18% | 83.465,00 |
| 18.09.2024 | 49,26 | 49,93 | 48,84 | 49,34 | 0,55% | 56.772,00 |
| 17.09.2024 | 49,28 | 49,72 | 48,87 | 49,07 | 0,18% | 69.143,00 |
| 16.09.2024 | 49,05 | 49,36 | 48,51 | 48,98 | 0,35% | 49.435,00 |
| 13.09.2024 | 48,42 | 49,02 | 48,23 | 48,81 | 1,52% | 46.368,00 |
| 12.09.2024 | 47,52 | 48,18 | 47,12 | 48,08 | 1,86% | 55.771,00 |
| 11.09.2024 | 47,82 | 47,82 | 46,99 | 47,20 | -2,01% | 86.192,00 |
| 10.09.2024 | 48,44 | 48,70 | 47,95 | 48,17 | -0,04% | 139.025,00 |
| 09.09.2024 | 48,42 | 48,78 | 47,81 | 48,19 | -0,68% | 74.026,00 |
| 06.09.2024 | 48,72 | 48,92 | 48,17 | 48,52 | -0,96% | 63.096,00 |
| 05.09.2024 | 49,18 | 49,18 | 48,49 | 48,99 | 0,39% | 55.871,00 |
| 04.09.2024 | 49,81 | 49,94 | 48,43 | 48,80 | -1,95% | 121.621,00 |
| 03.09.2024 | 49,96 | 50,36 | 49,53 | 49,77 | -0,70% | 66.220,00 |
| 30.08.2024 | 50,05 | 50,19 | 49,56 | 50,12 | 0,54% | 52.642,00 |
| 29.08.2024 | 49,57 | 50,10 | 49,23 | 49,85 | 0,54% | 73.976,00 |
| 28.08.2024 | 49,10 | 49,74 | 49,10 | 49,58 | 0,49% | 261.654,00 |
| 27.08.2024 | 49,19 | 49,68 | 48,78 | 49,34 | 0,00% | 68.668,00 |
| 26.08.2024 | 49,66 | 49,86 | 49,22 | 49,34 | 0,02% | 63.254,00 |
| 23.08.2024 | 48,78 | 49,91 | 48,58 | 49,33 | 1,50% | 69.660,00 |
| 22.08.2024 | 48,54 | 48,89 | 48,06 | 48,60 | -0,18% | 37.891,00 |
| 21.08.2024 | 47,99 | 48,73 | 47,95 | 48,69 | 1,52% | 48.799,00 |
| 20.08.2024 | 48,32 | 48,85 | 47,78 | 47,96 | -1,01% | 46.898,00 |
| 19.08.2024 | 47,49 | 48,46 | 47,45 | 48,45 | 1,83% | 73.202,00 |
| 16.08.2024 | 47,25 | 47,77 | 47,14 | 47,58 | 0,85% | 71.380,00 |
| 15.08.2024 | 47,06 | 47,66 | 46,89 | 47,18 | 1,38% | 76.815,00 |
| 14.08.2024 | 46,36 | 46,56 | 45,55 | 46,54 | 0,87% | 119.323,00 |
| 13.08.2024 | 46,27 | 46,43 | 45,58 | 46,14 | 0,50% | 135.101,00 |
| 12.08.2024 | 46,71 | 46,90 | 45,85 | 45,91 | -2,01% | 81.342,00 |
| 09.08.2024 | 46,86 | 47,17 | 46,48 | 46,85 | 0,36% | 161.068,00 |
| 08.08.2024 | 47,29 | 47,62 | 46,56 | 46,68 | -0,59% | 89.870,00 |
| 07.08.2024 | 46,96 | 47,56 | 46,78 | 46,96 | 0,50% | 129.298,00 |
| 06.08.2024 | 46,62 | 47,05 | 46,06 | 46,72 | 0,09% | 113.613,00 |
| 05.08.2024 | 46,72 | 46,74 | 45,75 | 46,68 | -0,83% | 117.416,00 |
| 02.08.2024 | 46,29 | 47,42 | 46,29 | 47,07 | 0,15% | 106.668,00 |