42,251$
0,19%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 41,28 | 42,22 | 41,25 | 42,15 | 2,06% | 130.118,00 |
| 13.10.2025 | 41,01 | 41,33 | 40,17 | 41,30 | 0,98% | 222.705,00 |
| 10.10.2025 | 40,99 | 41,45 | 40,70 | 40,90 | -0,12% | 123.645,00 |
| 09.10.2025 | 41,87 | 42,06 | 40,80 | 40,95 | -2,34% | 130.926,00 |
| 08.10.2025 | 42,13 | 42,36 | 41,72 | 41,93 | -0,43% | 113.677,00 |
| 07.10.2025 | 42,17 | 42,64 | 42,09 | 42,11 | -0,07% | 114.358,00 |
| 06.10.2025 | 43,16 | 43,45 | 42,00 | 42,14 | -2,82% | 166.196,00 |
| 03.10.2025 | 43,01 | 43,53 | 43,01 | 43,36 | 0,84% | - |
| 02.10.2025 | 43,13 | 43,72 | 42,89 | 43,00 | -0,67% | 183.348,00 |
| 01.10.2025 | 43,78 | 43,93 | 43,25 | 43,29 | -1,21% | 96.674,00 |
| 30.09.2025 | 43,52 | 43,99 | 43,34 | 43,82 | 0,90% | 124.279,00 |
| 29.09.2025 | 43,74 | 44,66 | 43,23 | 43,43 | -0,78% | 143.821,00 |
| 26.09.2025 | 43,18 | 43,82 | 43,09 | 43,77 | 1,55% | 120.904,00 |
| 25.09.2025 | 43,60 | 43,91 | 42,93 | 43,10 | -1,17% | 119.736,00 |
| 24.09.2025 | 43,73 | 44,03 | 43,48 | 43,61 | -0,27% | 106.903,00 |
| 23.09.2025 | 44,03 | 44,51 | 43,64 | 43,73 | -0,46% | 158.863,00 |
| 22.09.2025 | 43,83 | 44,26 | 43,66 | 43,93 | 0,09% | 118.399,00 |
| 19.09.2025 | 44,62 | 44,75 | 43,81 | 43,89 | -1,79% | 637.027,00 |
| 18.09.2025 | 44,07 | 45,00 | 43,70 | 44,69 | 1,45% | 103.412,00 |
| 17.09.2025 | 43,62 | 44,42 | 43,50 | 44,05 | 1,52% | 129.833,00 |
| 16.09.2025 | 42,88 | 43,52 | 42,63 | 43,39 | 0,77% | 151.470,00 |
| 15.09.2025 | 44,27 | 44,63 | 42,86 | 43,06 | -2,73% | 154.865,00 |
| 12.09.2025 | 44,79 | 45,04 | 44,20 | 44,27 | -2,36% | 102.041,00 |
| 11.09.2025 | 45,10 | 45,47 | 44,95 | 45,34 | 0,49% | 139.287,00 |
| 10.09.2025 | 45,71 | 45,71 | 44,65 | 45,12 | -0,75% | 89.380,00 |
| 09.09.2025 | 45,87 | 46,53 | 45,28 | 45,46 | -0,81% | 48.311,00 |
| 08.09.2025 | 46,04 | 46,04 | 44,99 | 45,83 | -0,09% | 64.468,00 |
| 05.09.2025 | 47,16 | 47,86 | 45,80 | 45,87 | -2,92% | 95.732,00 |
| 04.09.2025 | 46,69 | 47,28 | 46,29 | 47,25 | 2,38% | 98.504,00 |
| 03.09.2025 | 45,55 | 46,22 | 45,54 | 46,15 | 0,72% | 70.900,00 |
| 02.09.2025 | 45,96 | 46,28 | 45,60 | 45,82 | -0,78% | 54.182,00 |
| 29.08.2025 | 46,09 | 46,38 | 45,94 | 46,18 | 0,52% | 53.442,00 |
| 28.08.2025 | 46,59 | 46,59 | 45,59 | 45,94 | -0,91% | 43.724,00 |
| 27.08.2025 | 46,63 | 46,64 | 45,84 | 46,36 | 0,80% | 72.436,00 |
| 26.08.2025 | 46,12 | 46,17 | 45,65 | 45,99 | -0,20% | 71.100,00 |
| 25.08.2025 | 46,69 | 46,73 | 46,05 | 46,08 | -1,73% | 84.018,00 |
| 22.08.2025 | 46,52 | 47,11 | 46,49 | 46,89 | 1,45% | 95.020,00 |
| 21.08.2025 | 45,77 | 46,37 | 45,77 | 46,22 | 0,54% | 63.414,00 |
| 20.08.2025 | 45,75 | 46,33 | 45,75 | 45,97 | 0,48% | 63.190,00 |
| 19.08.2025 | 45,26 | 45,97 | 45,22 | 45,75 | 1,31% | 56.493,00 |
| 18.08.2025 | 45,31 | 45,63 | 45,15 | 45,16 | 0,04% | 54.456,00 |
| 15.08.2025 | 45,81 | 45,82 | 45,12 | 45,14 | -1,29% | 83.070,00 |
| 14.08.2025 | 45,99 | 45,99 | 44,36 | 45,73 | -0,80% | 62.804,00 |
| 13.08.2025 | 45,61 | 46,21 | 44,97 | 46,10 | 1,36% | 77.632,00 |
| 12.08.2025 | 45,11 | 45,72 | 44,89 | 45,48 | 1,29% | 88.753,00 |
| 11.08.2025 | 44,80 | 45,22 | 44,53 | 44,90 | 0,25% | 78.459,00 |
| 08.08.2025 | 44,67 | 45,17 | 44,43 | 44,79 | 0,43% | 92.399,00 |
| 07.08.2025 | 44,91 | 45,10 | 44,28 | 44,60 | -0,71% | 94.791,00 |
| 06.08.2025 | 45,08 | 45,22 | 44,79 | 44,92 | -0,69% | 142.158,00 |
| 05.08.2025 | 44,92 | 45,37 | 44,31 | 45,23 | 1,25% | 123.408,00 |
| 04.08.2025 | 43,62 | 44,71 | 43,62 | 44,67 | 2,29% | 102.180,00 |
| 01.08.2025 | 44,65 | 44,89 | 43,48 | 43,67 | -2,48% | 145.509,00 |
| 31.07.2025 | 44,78 | 45,32 | 44,53 | 44,78 | -0,78% | 146.197,00 |
| 30.07.2025 | 45,93 | 45,94 | 44,88 | 45,13 | -1,85% | 115.682,00 |
| 29.07.2025 | 46,67 | 46,71 | 45,61 | 45,98 | -1,05% | 171.817,00 |
| 28.07.2025 | 45,98 | 47,23 | 45,50 | 46,47 | 0,52% | 257.577,00 |
| 25.07.2025 | 44,51 | 46,72 | 44,35 | 46,23 | 6,08% | 226.724,00 |
| 24.07.2025 | 43,75 | 44,14 | 43,44 | 43,58 | -0,95% | 147.067,00 |
| 23.07.2025 | 44,11 | 44,22 | 43,63 | 44,00 | -0,25% | 138.082,00 |
| 22.07.2025 | 44,13 | 44,77 | 44,07 | 44,11 | 0,05% | 180.361,00 |
| 21.07.2025 | 45,30 | 45,30 | 43,83 | 44,09 | -2,41% | 169.001,00 |
| 18.07.2025 | 45,84 | 46,03 | 45,08 | 45,18 | -1,03% | 127.013,00 |
| 17.07.2025 | 44,85 | 45,78 | 44,83 | 45,65 | 1,42% | 142.923,00 |
| 16.07.2025 | 44,62 | 45,11 | 44,26 | 45,01 | 1,08% | 178.764,00 |
| 15.07.2025 | 44,82 | 44,94 | 44,33 | 44,53 | -0,65% | 138.205,00 |
| 14.07.2025 | 44,07 | 44,96 | 44,07 | 44,82 | 1,49% | 103.925,00 |
| 11.07.2025 | 43,25 | 44,25 | 43,13 | 44,16 | 2,27% | 116.759,00 |
| 10.07.2025 | 43,28 | 43,45 | 42,80 | 43,18 | -0,69% | 130.655,00 |
| 09.07.2025 | 43,87 | 43,87 | 43,09 | 43,48 | -0,21% | 83.537,00 |
| 08.07.2025 | 43,34 | 44,03 | 43,25 | 43,57 | 0,09% | 92.308,00 |
| 07.07.2025 | 43,53 | 44,19 | 43,16 | 43,53 | -0,59% | 105.261,00 |
| 03.07.2025 | 43,28 | 43,79 | 43,10 | 43,79 | 1,62% | 67.720,00 |
| 02.07.2025 | 43,65 | 43,65 | 42,48 | 43,09 | -1,44% | 147.990,00 |
| 01.07.2025 | 43,56 | 44,17 | 43,40 | 43,72 | -0,02% | 87.884,00 |
| 30.06.2025 | 43,85 | 44,27 | 43,37 | 43,73 | -0,32% | 186.898,00 |
| 27.06.2025 | 43,52 | 44,13 | 43,19 | 43,87 | 0,87% | 207.679,00 |
| 26.06.2025 | 43,20 | 43,58 | 42,84 | 43,49 | 1,21% | 158.033,00 |
| 25.06.2025 | 44,14 | 44,14 | 42,93 | 42,97 | -3,00% | 199.708,00 |
| 24.06.2025 | 44,38 | 44,54 | 43,87 | 44,30 | 0,20% | 146.978,00 |
| 23.06.2025 | 43,52 | 44,31 | 43,06 | 44,21 | 1,63% | 145.460,00 |
| 20.06.2025 | 44,11 | 44,24 | 43,40 | 43,50 | -0,78% | 276.453,00 |
| 18.06.2025 | 43,77 | 44,17 | 43,56 | 43,84 | 0,21% | 162.990,00 |
| 17.06.2025 | 44,24 | 44,79 | 43,73 | 43,75 | -1,55% | 130.758,00 |
| 16.06.2025 | 44,55 | 44,94 | 44,36 | 44,44 | -0,02% | 151.440,00 |
| 13.06.2025 | 44,74 | 44,93 | 44,37 | 44,45 | -1,77% | 110.060,00 |
| 12.06.2025 | 45,03 | 45,54 | 44,83 | 45,25 | 0,18% | 163.863,00 |
| 11.06.2025 | 45,46 | 45,69 | 44,98 | 45,17 | -0,40% | 186.425,00 |
| 10.06.2025 | 45,55 | 45,70 | 45,04 | 45,35 | -0,66% | 116.764,00 |
| 09.06.2025 | 45,89 | 45,98 | 44,64 | 45,65 | -0,41% | 182.900,00 |
| 06.06.2025 | 45,98 | 46,05 | 45,51 | 45,84 | 0,70% | 185.103,00 |
| 05.06.2025 | 45,84 | 46,27 | 45,27 | 45,52 | -0,85% | 167.886,00 |
| 04.06.2025 | 47,15 | 47,28 | 45,71 | 45,91 | -2,61% | 133.543,00 |
| 03.06.2025 | 47,40 | 47,76 | 46,72 | 47,14 | -1,03% | 91.630,00 |
| 02.06.2025 | 47,47 | 47,80 | 47,09 | 47,63 | 0,34% | 81.689,00 |
| 30.05.2025 | 47,13 | 47,64 | 47,01 | 47,47 | 0,66% | 83.396,00 |
| 29.05.2025 | 46,43 | 47,22 | 46,25 | 47,16 | 1,53% | 75.818,00 |
| 28.05.2025 | 46,78 | 47,04 | 45,80 | 46,45 | -1,13% | 88.504,00 |
| 27.05.2025 | 46,52 | 46,98 | 46,03 | 46,98 | 1,27% | 76.263,00 |
| 23.05.2025 | 46,09 | 46,58 | 45,80 | 46,39 | 0,04% | 61.171,00 |
| 22.05.2025 | 46,77 | 47,00 | 46,17 | 46,37 | -0,90% | 81.332,00 |