29,382$
-2,06%
Echtzeit-Aktienkurs AMERISAFE
Bid:
Ask:
Aktienkurse zur AMERISAFE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,29 | 30,46 | 28,94 | 29,32 | -2,27% | 282.363,00 |
| 29.07.2026 | 30,53 | 30,92 | 29,93 | 30,00 | -1,99% | 268.631,00 |
| 28.07.2026 | 30,63 | 31,06 | 30,31 | 30,61 | 1,90% | 270.232,00 |
| 27.07.2026 | 30,54 | 30,59 | 29,93 | 30,04 | -1,22% | 333.060,00 |
| 24.07.2026 | 30,39 | 31,04 | 30,34 | 30,41 | 0,36% | 261.227,00 |
| 23.07.2026 | 30,54 | 30,84 | 29,94 | 30,30 | -2,73% | 262.777,00 |
| 22.07.2026 | 32,29 | 33,17 | 30,60 | 31,15 | -8,30% | 329.567,00 |
| 21.07.2026 | 33,92 | 34,19 | 33,74 | 33,97 | -1,02% | 141.482,00 |
| 20.07.2026 | 33,66 | 34,56 | 33,66 | 34,32 | 1,24% | 168.934,00 |
| 17.07.2026 | 34,12 | 34,89 | 33,57 | 33,90 | 1,04% | 170.188,00 |
| 16.07.2026 | 33,50 | 33,79 | 32,95 | 33,55 | 2,29% | 180.935,00 |
| 15.07.2026 | 33,83 | 34,12 | 32,69 | 32,80 | -3,73% | 184.825,00 |
| 14.07.2026 | 35,00 | 35,11 | 33,95 | 34,07 | -3,54% | 203.816,00 |
| 13.07.2026 | 34,70 | 35,41 | 34,66 | 35,32 | 2,50% | 167.207,00 |
| 10.07.2026 | 34,86 | 34,86 | 34,24 | 34,46 | -0,03% | 116.135,00 |
| 09.07.2026 | 35,15 | 35,20 | 34,23 | 34,47 | -2,52% | 159.263,00 |
| 08.07.2026 | 35,51 | 35,74 | 35,09 | 35,36 | -0,23% | 289.679,00 |
| 07.07.2026 | 35,03 | 35,54 | 34,67 | 35,44 | 2,28% | 267.038,00 |
| 06.07.2026 | 34,77 | 34,81 | 34,26 | 34,65 | -0,97% | 134.065,00 |
| 02.07.2026 | 34,55 | 35,12 | 33,84 | 34,99 | 1,83% | 126.987,00 |
| 01.07.2026 | 33,89 | 34,58 | 33,38 | 34,36 | 1,54% | 159.657,00 |
| 30.06.2026 | 33,77 | 34,28 | 33,03 | 33,84 | 0,20% | 269.666,00 |
| 29.06.2026 | 33,20 | 33,80 | 32,82 | 33,77 | 0,06% | 338.508,00 |
| 26.06.2026 | 31,82 | 34,19 | 31,82 | 33,75 | 6,13% | 1.162.502,00 |
| 25.06.2026 | 32,27 | 32,46 | 31,78 | 31,80 | -2,12% | 139.616,00 |
| 24.06.2026 | 32,20 | 32,71 | 32,14 | 32,49 | 0,49% | 179.905,00 |
| 23.06.2026 | 31,86 | 32,46 | 31,56 | 32,33 | 2,96% | 173.069,00 |
| 22.06.2026 | 31,28 | 31,85 | 31,14 | 31,40 | 0,50% | 193.042,00 |
| 19.06.2026 | 31,25 | 31,29 | 31,24 | 31,24 | -0,24% | - |
| 18.06.2026 | 31,55 | 31,55 | 31,10 | 31,32 | 0,29% | 371.876,00 |
| 17.06.2026 | 31,04 | 31,50 | 30,92 | 31,23 | -0,24% | 150.127,00 |
| 16.06.2026 | 31,00 | 31,46 | 30,89 | 31,31 | 0,92% | 199.571,00 |
| 15.06.2026 | 31,80 | 32,48 | 30,88 | 31,02 | -1,62% | 191.910,00 |
| 12.06.2026 | 31,40 | 31,83 | 31,20 | 31,53 | -0,85% | 144.980,00 |
| 11.06.2026 | 32,06 | 32,37 | 31,75 | 31,80 | -0,81% | 134.002,00 |
| 10.06.2026 | 31,27 | 32,19 | 31,27 | 32,06 | 2,62% | 243.273,00 |
| 09.06.2026 | 31,30 | 31,90 | 31,16 | 31,24 | -0,76% | 215.425,00 |
| 08.06.2026 | 31,50 | 31,78 | 30,94 | 31,48 | -0,69% | 446.621,00 |
| 05.06.2026 | 30,99 | 31,85 | 30,99 | 31,70 | 2,99% | 261.176,00 |
| 04.06.2026 | 30,50 | 30,89 | 30,05 | 30,78 | 2,12% | 390.290,00 |
| 03.06.2026 | 30,70 | 30,78 | 30,05 | 30,14 | -2,24% | 276.740,00 |
| 02.06.2026 | 30,38 | 30,89 | 30,27 | 30,83 | 1,28% | 171.401,00 |
| 01.06.2026 | 30,50 | 30,62 | 30,03 | 30,44 | -0,69% | 231.705,00 |
| 29.05.2026 | 30,56 | 30,85 | 30,31 | 30,65 | 0,23% | 244.111,00 |
| 28.05.2026 | 30,85 | 31,53 | 30,30 | 30,58 | -0,92% | 262.007,00 |
| 27.05.2026 | 30,85 | 31,05 | 30,45 | 30,87 | 0,19% | 214.365,00 |
| 26.05.2026 | 31,00 | 31,14 | 30,63 | 30,81 | -0,79% | 196.053,00 |
| 22.05.2026 | 31,30 | 31,50 | 31,02 | 31,05 | -0,80% | 112.045,00 |
| 21.05.2026 | 31,14 | 31,43 | 30,56 | 31,30 | -0,32% | 158.120,00 |
| 20.05.2026 | 31,28 | 31,58 | 30,99 | 31,40 | 0,13% | 160.899,00 |
| 19.05.2026 | 31,26 | 31,74 | 31,22 | 31,36 | -0,22% | 191.302,00 |
| 18.05.2026 | 30,61 | 31,59 | 30,41 | 31,43 | 2,68% | 221.809,00 |
| 15.05.2026 | 30,52 | 31,09 | 30,39 | 30,61 | 0,29% | 217.125,00 |
| 14.05.2026 | 30,38 | 30,75 | 30,28 | 30,52 | 1,16% | 321.075,00 |
| 13.05.2026 | 30,29 | 30,38 | 29,78 | 30,17 | -0,56% | 198.416,00 |
| 12.05.2026 | 30,34 | 30,83 | 30,12 | 30,34 | 0,20% | 239.530,00 |
| 11.05.2026 | 30,36 | 30,50 | 29,92 | 30,28 | -0,26% | 197.491,00 |
| 08.05.2026 | 30,20 | 30,44 | 29,93 | 30,36 | 0,20% | 127.645,00 |
| 07.05.2026 | 29,60 | 30,48 | 29,60 | 30,30 | 2,43% | 267.689,00 |
| 06.05.2026 | 29,84 | 30,13 | 29,42 | 29,58 | -0,50% | 248.751,00 |
| 05.05.2026 | 30,05 | 30,40 | 29,71 | 29,73 | -1,06% | 202.486,00 |
| 04.05.2026 | 30,00 | 30,56 | 29,60 | 30,05 | -0,43% | 349.623,00 |
| 01.05.2026 | 30,46 | 30,64 | 30,18 | 30,18 | -0,40% | 208.990,00 |
| 30.04.2026 | 31,17 | 31,17 | 30,21 | 30,30 | -1,34% | 231.868,00 |
| 29.04.2026 | 31,63 | 31,69 | 30,50 | 30,71 | -3,25% | 289.801,00 |
| 28.04.2026 | 30,86 | 32,01 | 30,86 | 31,74 | 3,25% | 283.987,00 |
| 27.04.2026 | 30,40 | 31,16 | 30,36 | 30,74 | 1,32% | 273.688,00 |
| 24.04.2026 | 30,92 | 30,92 | 30,24 | 30,34 | -2,51% | 241.449,00 |
| 23.04.2026 | 29,90 | 31,36 | 29,86 | 31,12 | 3,70% | 368.900,00 |
| 22.04.2026 | 30,62 | 30,90 | 29,45 | 30,01 | -9,42% | 382.369,00 |
| 21.04.2026 | 33,46 | 33,85 | 33,09 | 33,13 | -1,19% | 194.856,00 |
| 20.04.2026 | 34,04 | 34,31 | 33,48 | 33,53 | -1,38% | 208.260,00 |
| 17.04.2026 | 33,55 | 34,18 | 33,55 | 34,00 | 1,46% | 199.457,00 |
| 16.04.2026 | 33,76 | 33,77 | 33,30 | 33,51 | 0,18% | 128.054,00 |
| 15.04.2026 | 33,58 | 33,72 | 33,44 | 33,45 | -0,71% | 95.694,00 |
| 14.04.2026 | 33,53 | 33,84 | 33,31 | 33,69 | 0,18% | 125.477,00 |
| 13.04.2026 | 32,84 | 33,72 | 32,84 | 33,63 | 1,63% | 175.601,00 |
| 10.04.2026 | 33,73 | 33,73 | 32,91 | 33,09 | -2,30% | 138.460,00 |
| 09.04.2026 | 33,48 | 34,24 | 33,26 | 33,87 | 0,47% | 171.125,00 |
| 08.04.2026 | 34,21 | 34,39 | 33,58 | 33,71 | -0,33% | 181.756,00 |
| 07.04.2026 | 33,59 | 34,02 | 33,09 | 33,82 | 0,62% | 138.442,00 |
| 06.04.2026 | 32,80 | 33,71 | 32,51 | 33,61 | 1,94% | 192.804,00 |
| 02.04.2026 | 32,40 | 33,03 | 32,16 | 32,97 | 1,32% | 237.992,00 |
| 01.04.2026 | 33,56 | 33,56 | 32,51 | 32,54 | -2,40% | 181.834,00 |
| 31.03.2026 | 33,86 | 34,09 | 33,03 | 33,34 | -1,26% | 168.943,00 |
| 30.03.2026 | 33,03 | 33,85 | 32,67 | 33,77 | 3,16% | 183.701,00 |
| 27.03.2026 | 32,80 | 33,01 | 32,41 | 32,73 | -0,76% | 225.883,00 |
| 26.03.2026 | 32,72 | 33,29 | 32,58 | 32,98 | 0,56% | 250.114,00 |
| 25.03.2026 | 33,15 | 33,18 | 32,44 | 32,80 | -0,14% | 145.869,00 |
| 24.03.2026 | 32,75 | 33,25 | 32,72 | 32,84 | -0,79% | 226.539,00 |
| 23.03.2026 | 32,75 | 33,46 | 32,36 | 33,10 | 2,51% | 241.764,00 |
| 20.03.2026 | 32,57 | 32,71 | 32,18 | 32,29 | -0,46% | 799.622,00 |
| 19.03.2026 | 32,69 | 32,98 | 32,16 | 32,44 | -1,07% | 249.867,00 |
| 18.03.2026 | 32,93 | 33,27 | 32,59 | 32,79 | -1,23% | 303.336,00 |
| 17.03.2026 | 33,35 | 33,74 | 33,07 | 33,20 | -0,03% | 261.628,00 |
| 16.03.2026 | 33,20 | 33,40 | 32,89 | 33,21 | 1,10% | 160.456,00 |
| 13.03.2026 | 32,69 | 32,97 | 32,32 | 32,85 | -0,21% | 174.548,00 |
| 12.03.2026 | 32,58 | 33,22 | 32,58 | 32,92 | 0,06% | 188.135,00 |
| 11.03.2026 | 32,70 | 33,21 | 32,59 | 32,90 | -0,27% | 129.530,00 |
| 10.03.2026 | 33,75 | 33,75 | 32,71 | 32,99 | -1,73% | 208.273,00 |