51,410$
0,84%
Echtzeit-Aktienkurs AMERISAFE
Bid:
Ask:
Aktienkurse zur AMERISAFE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 161.968,00 |
| 14.10.2024 | 49,03 | 49,55 | 48,98 | 49,34 | 0,69% | 106.274,00 |
| 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% | 99.144,00 |
| 09.10.2024 | 48,40 | 49,15 | 48,02 | 48,70 | 0,72% | 74.707,00 |
| 08.10.2024 | 47,81 | 48,43 | 47,75 | 48,35 | 1,19% | 79.004,00 |
| 07.10.2024 | 48,92 | 48,92 | 47,56 | 47,78 | -2,37% | 67.960,00 |
| 04.10.2024 | 48,87 | 49,06 | 48,48 | 48,94 | 0,82% | 143.819,00 |
| 03.10.2024 | 48,97 | 49,16 | 47,85 | 48,54 | -1,32% | 147.677,00 |
| 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% | 86.789,00 |
| 30.09.2024 | 48,23 | 48,48 | 48,06 | 48,33 | 0,02% | 114.929,00 |
| 27.09.2024 | 48,60 | 48,62 | 48,16 | 48,32 | -0,33% | 123.693,00 |
| 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% | 91.428,00 |
| 23.09.2024 | 47,98 | 48,40 | 47,94 | 48,19 | 0,18% | 107.214,00 |
| 20.09.2024 | 49,57 | 50,12 | 47,70 | 48,10 | -2,34% | 304.365,00 |
| 19.09.2024 | 49,62 | 49,62 | 48,77 | 49,25 | -0,18% | 62.510,00 |
| 18.09.2024 | 49,26 | 49,93 | 48,84 | 49,34 | 0,55% | 45.164,00 |
| 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% | 49.176,00 |
| 13.09.2024 | 48,42 | 49,02 | 48,23 | 48,81 | 1,52% | 46.314,00 |
| 12.09.2024 | 47,52 | 48,18 | 47,12 | 48,08 | 1,86% | 42.273,00 |
| 11.09.2024 | 47,82 | 47,82 | 46,99 | 47,20 | -2,01% | 86.001,00 |
| 10.09.2024 | 48,44 | 48,70 | 47,95 | 48,17 | -0,04% | 114.050,00 |
| 09.09.2024 | 48,42 | 48,78 | 47,81 | 48,19 | -0,68% | 73.988,00 |
| 06.09.2024 | 48,72 | 48,92 | 48,17 | 48,52 | -0,96% | 49.138,00 |
| 05.09.2024 | 49,18 | 49,18 | 48,49 | 48,99 | 0,39% | 55.836,00 |
| 04.09.2024 | 49,81 | 49,94 | 48,43 | 48,80 | -1,95% | 93.543,00 |
| 03.09.2024 | 49,96 | 50,36 | 49,53 | 49,77 | -0,70% | 48.675,00 |
| 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% | 73.919,00 |
| 28.08.2024 | 49,10 | 49,74 | 49,10 | 49,58 | 0,49% | 177.507,00 |
| 27.08.2024 | 49,19 | 49,68 | 48,78 | 49,34 | 0,00% | 68.666,00 |
| 26.08.2024 | 49,66 | 49,86 | 49,22 | 49,34 | 0,02% | 52.976,00 |
| 23.08.2024 | 48,78 | 49,91 | 48,58 | 49,33 | 1,50% | 68.993,00 |
| 22.08.2024 | 48,54 | 48,89 | 48,06 | 48,60 | -0,18% | 37.639,00 |
| 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% | 60.583,00 |
| 14.08.2024 | 46,36 | 46,56 | 45,55 | 46,54 | 0,87% | 119.219,00 |
| 13.08.2024 | 46,27 | 46,43 | 45,58 | 46,14 | 0,50% | 135.099,00 |
| 12.08.2024 | 46,71 | 46,90 | 45,85 | 45,91 | -2,01% | 81.251,00 |
| 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% | 75.903,00 |
| 07.08.2024 | 46,96 | 47,56 | 46,78 | 46,96 | 0,50% | 85.425,00 |
| 06.08.2024 | 46,62 | 47,05 | 46,06 | 46,72 | 0,09% | 109.997,00 |
| 05.08.2024 | 46,72 | 46,74 | 45,75 | 46,68 | -0,77% | 93.683,00 |
| 02.08.2024 | 46,29 | 47,42 | 46,29 | 47,04 | 0,09% | 79.464,00 |
| 01.08.2024 | 47,87 | 47,87 | 46,50 | 47,00 | -1,16% | 177.234,00 |
| 31.07.2024 | 47,84 | 48,30 | 47,00 | 47,55 | -0,61% | 121.073,00 |
| 30.07.2024 | 47,35 | 48,87 | 44,62 | 47,84 | -3,70% | 193.567,00 |
| 29.07.2024 | 50,87 | 50,87 | 49,62 | 49,68 | -1,92% | 99.843,00 |
| 26.07.2024 | 49,74 | 50,87 | 49,74 | 50,65 | 2,34% | 105.695,00 |
| 25.07.2024 | 48,78 | 49,86 | 48,78 | 49,49 | 1,94% | 114.247,00 |
| 24.07.2024 | 48,14 | 49,17 | 48,14 | 48,55 | 0,35% | 75.763,00 |
| 23.07.2024 | 47,66 | 48,74 | 47,45 | 48,38 | 1,13% | 90.885,00 |
| 22.07.2024 | 47,34 | 48,22 | 47,21 | 47,84 | 0,67% | 91.808,00 |
| 19.07.2024 | 48,63 | 49,01 | 47,34 | 47,52 | -2,06% | 132.867,00 |
| 18.07.2024 | 48,20 | 49,55 | 48,20 | 48,52 | -0,35% | 84.782,00 |
| 17.07.2024 | 47,25 | 48,93 | 47,25 | 48,69 | 2,74% | 125.466,00 |
| 16.07.2024 | 46,90 | 47,82 | 46,90 | 47,39 | 1,30% | 133.422,00 |
| 15.07.2024 | 45,70 | 46,87 | 45,70 | 46,78 | 3,20% | 115.720,00 |
| 12.07.2024 | 45,01 | 45,78 | 45,01 | 45,33 | 1,39% | 89.962,00 |
| 11.07.2024 | 44,04 | 45,12 | 43,90 | 44,71 | 2,40% | 97.824,00 |
| 10.07.2024 | 43,15 | 43,72 | 43,15 | 43,66 | 0,88% | 86.131,00 |
| 09.07.2024 | 43,23 | 43,76 | 42,91 | 43,28 | 0,37% | 114.285,00 |
| 08.07.2024 | 43,29 | 43,97 | 43,06 | 43,12 | 0,16% | 78.080,00 |
| 05.07.2024 | 43,30 | 43,30 | 42,68 | 43,05 | -0,83% | 75.233,00 |
| 03.07.2024 | 43,96 | 43,96 | 43,38 | 43,41 | -1,05% | 62.982,00 |
| 02.07.2024 | 43,67 | 44,13 | 43,67 | 43,87 | 0,11% | 80.386,00 |
| 01.07.2024 | 43,92 | 44,13 | 43,26 | 43,82 | -0,14% | 99.271,00 |
| 28.06.2024 | 43,78 | 44,12 | 43,49 | 43,88 | 0,50% | 268.481,00 |
| 27.06.2024 | 43,21 | 43,70 | 43,12 | 43,66 | 1,23% | 86.819,00 |
| 26.06.2024 | 42,27 | 43,17 | 42,26 | 43,13 | 1,53% | 111.357,00 |
| 25.06.2024 | 42,78 | 42,78 | 42,33 | 42,48 | -0,77% | 69.536,00 |
| 24.06.2024 | 42,63 | 43,10 | 42,62 | 42,81 | 0,40% | 79.558,00 |
| 21.06.2024 | 43,41 | 43,41 | 42,61 | 42,64 | -1,32% | 175.409,00 |
| 20.06.2024 | 42,49 | 43,63 | 42,38 | 43,21 | 1,27% | 84.862,00 |
| 18.06.2024 | 42,77 | 43,04 | 42,64 | 42,67 | -0,12% | 130.644,00 |
| 17.06.2024 | 42,23 | 42,88 | 42,23 | 42,72 | 0,95% | 135.565,00 |
| 14.06.2024 | 42,35 | 42,46 | 41,97 | 42,32 | -0,45% | 133.766,00 |
| 13.06.2024 | 42,34 | 42,57 | 42,12 | 42,51 | 0,07% | 134.808,00 |
| 12.06.2024 | 43,28 | 43,28 | 42,36 | 42,48 | -0,73% | 67.235,00 |
| 11.06.2024 | 42,88 | 43,22 | 42,53 | 42,79 | -0,77% | 168.974,00 |
| 10.06.2024 | 43,03 | 43,51 | 42,33 | 43,12 | -0,48% | 143.617,00 |
| 07.06.2024 | 43,37 | 43,83 | 43,17 | 43,33 | -0,48% | 169.352,00 |
| 06.06.2024 | 43,29 | 43,72 | 43,29 | 43,54 | 0,16% | 99.928,00 |
| 05.06.2024 | 43,96 | 44,13 | 43,42 | 43,47 | -1,34% | 90.442,00 |
| 04.06.2024 | 43,65 | 44,37 | 43,42 | 44,06 | 1,12% | 174.982,00 |
| 03.06.2024 | 44,27 | 44,27 | 43,16 | 43,57 | -0,64% | 142.393,00 |
| 31.05.2024 | 43,47 | 43,91 | 43,30 | 43,85 | 1,18% | 185.549,00 |
| 30.05.2024 | 43,70 | 43,95 | 43,29 | 43,34 | -0,23% | 251.236,00 |
| 29.05.2024 | 43,57 | 43,68 | 43,13 | 43,44 | -1,25% | 91.554,00 |
| 28.05.2024 | 44,73 | 44,73 | 43,93 | 43,99 | -1,35% | 59.483,00 |