39,730$
1,53%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 39,04 | 39,92 | 38,82 | 39,73 | 1,53% | 158.430,00 |
| 04.02.2026 | 38,67 | 39,50 | 38,48 | 39,13 | 1,46% | 199.114,00 |
| 03.02.2026 | 38,34 | 39,08 | 38,18 | 38,57 | 0,09% | 143.177,00 |
| 02.02.2026 | 37,89 | 38,82 | 37,86 | 38,53 | 2,36% | 177.753,00 |
| 30.01.2026 | 36,95 | 37,66 | 36,62 | 37,64 | 1,87% | 199.425,00 |
| 29.01.2026 | 36,58 | 37,29 | 36,43 | 36,95 | 1,54% | 243.934,00 |
| 28.01.2026 | 36,71 | 36,90 | 36,23 | 36,39 | -0,93% | 109.436,00 |
| 27.01.2026 | 37,17 | 37,26 | 36,61 | 36,73 | -1,48% | 74.291,00 |
| 26.01.2026 | 37,04 | 37,60 | 36,80 | 37,28 | -2,27% | 93.698,00 |
| 22.01.2026 | 37,84 | 38,37 | 37,70 | 38,14 | 0,54% | 153.435,00 |
| 21.01.2026 | 37,52 | 38,00 | 37,28 | 37,94 | 1,12% | 114.437,00 |
| 20.01.2026 | 37,98 | 38,31 | 37,15 | 37,52 | -1,57% | 204.194,00 |
| 16.01.2026 | 38,30 | 38,78 | 38,09 | 38,12 | -0,81% | 155.094,00 |
| 15.01.2026 | 38,06 | 38,60 | 37,90 | 38,43 | 0,89% | 140.360,00 |
| 14.01.2026 | 37,74 | 38,14 | 37,52 | 38,09 | 1,47% | 122.549,00 |
| 13.01.2026 | 37,92 | 37,92 | 37,29 | 37,54 | -1,00% | 120.508,00 |
| 12.01.2026 | 37,47 | 38,11 | 37,17 | 37,92 | 1,28% | 135.772,00 |
| 09.01.2026 | 37,71 | 37,77 | 37,40 | 37,44 | -0,98% | 211.864,00 |
| 08.01.2026 | 37,18 | 38,27 | 37,18 | 37,81 | 1,37% | 136.236,00 |
| 07.01.2026 | 37,61 | 37,73 | 36,89 | 37,30 | -1,22% | 101.033,00 |
| 06.01.2026 | 38,21 | 38,34 | 37,31 | 37,76 | -1,72% | 134.284,00 |
| 05.01.2026 | 37,45 | 38,49 | 37,37 | 38,42 | 2,24% | 181.205,00 |
| 02.01.2026 | 38,38 | 38,70 | 37,41 | 37,58 | -2,16% | 100.964,00 |
| 31.12.2025 | 38,42 | 38,43 | 38,21 | 38,41 | -0,18% | 98.251,00 |
| 30.12.2025 | 38,34 | 38,76 | 37,89 | 38,48 | 0,29% | 111.739,00 |
| 29.12.2025 | 38,53 | 38,80 | 38,19 | 38,37 | -0,42% | 98.894,00 |
| 26.12.2025 | 38,62 | 39,41 | 38,27 | 38,53 | -0,23% | 118.295,00 |
| 24.12.2025 | 38,48 | 38,91 | 38,40 | 38,62 | 0,13% | 50.418,00 |
| 23.12.2025 | 39,07 | 39,41 | 38,40 | 38,57 | -1,36% | 142.335,00 |
| 22.12.2025 | 38,93 | 39,64 | 38,91 | 39,10 | 0,14% | 142.084,00 |
| 19.12.2025 | 39,36 | 39,44 | 38,92 | 39,05 | -1,23% | 295.273,00 |
| 18.12.2025 | 39,50 | 39,72 | 39,33 | 39,53 | 0,23% | 164.824,00 |
| 17.12.2025 | 39,11 | 39,56 | 39,00 | 39,44 | 0,69% | 185.047,00 |
| 16.12.2025 | 39,33 | 39,47 | 38,99 | 39,17 | -0,03% | 226.500,00 |
| 15.12.2025 | 39,23 | 39,48 | 38,96 | 39,18 | 0,00% | 217.763,00 |
| 12.12.2025 | 39,29 | 39,63 | 38,96 | 39,18 | -0,25% | 171.353,00 |
| 11.12.2025 | 37,64 | 39,35 | 37,64 | 39,28 | 4,14% | 204.220,00 |
| 10.12.2025 | 37,20 | 38,10 | 37,20 | 37,72 | 1,37% | 346.027,00 |
| 09.12.2025 | 36,61 | 37,48 | 36,61 | 37,21 | 1,81% | 172.269,00 |
| 08.12.2025 | 37,07 | 37,13 | 36,34 | 36,55 | -1,59% | 200.344,00 |
| 05.12.2025 | 37,64 | 37,75 | 37,01 | 37,14 | -5,09% | 187.712,00 |
| 04.12.2025 | 39,24 | 39,80 | 39,07 | 39,13 | -0,25% | 206.434,00 |
| 03.12.2025 | 40,20 | 40,25 | 39,14 | 39,23 | -2,07% | 159.069,00 |
| 02.12.2025 | 40,28 | 40,46 | 39,86 | 40,06 | -0,63% | 132.149,00 |
| 01.12.2025 | 40,78 | 41,02 | 40,21 | 40,32 | -1,19% | 127.261,00 |
| 28.11.2025 | 40,96 | 41,09 | 40,50 | 40,80 | -0,27% | 70.357,00 |
| 26.11.2025 | 40,77 | 41,52 | 40,70 | 40,91 | 0,00% | 213.252,00 |
| 25.11.2025 | 40,80 | 41,39 | 40,56 | 40,91 | 1,14% | 174.149,00 |
| 24.11.2025 | 40,48 | 41,08 | 40,00 | 40,45 | -0,41% | 119.227,00 |
| 20.11.2025 | 40,41 | 40,88 | 40,16 | 40,62 | 0,65% | 112.045,00 |
| 19.11.2025 | 41,15 | 42,10 | 40,15 | 40,36 | -1,93% | 99.808,00 |
| 18.11.2025 | 41,37 | 41,75 | 41,07 | 41,15 | -0,53% | 106.628,00 |
| 17.11.2025 | 41,76 | 41,90 | 41,31 | 41,37 | -0,05% | 80.545,00 |
| 13.11.2025 | 40,97 | 41,42 | 40,78 | 41,39 | 0,39% | 110.091,00 |
| 12.11.2025 | 40,90 | 41,46 | 40,87 | 41,23 | 0,41% | 113.949,00 |
| 11.11.2025 | 40,79 | 41,31 | 40,59 | 41,06 | 0,34% | 102.179,00 |
| 10.11.2025 | 40,55 | 41,14 | 40,20 | 40,92 | 1,04% | 104.577,00 |
| 07.11.2025 | 40,16 | 41,06 | 39,79 | 40,50 | 1,12% | 150.392,00 |
| 06.11.2025 | 40,12 | 40,66 | 39,98 | 40,05 | -0,02% | 161.447,00 |
| 05.11.2025 | 40,14 | 40,92 | 40,01 | 40,06 | -0,22% | 131.582,00 |
| 04.11.2025 | 39,60 | 40,33 | 39,42 | 40,15 | 0,85% | 135.015,00 |
| 03.11.2025 | 40,25 | 40,25 | 39,16 | 39,81 | -0,67% | 154.197,00 |
| 31.10.2025 | 39,59 | 40,32 | 39,38 | 40,08 | 0,35% | 180.859,00 |
| 30.10.2025 | 39,97 | 41,05 | 39,09 | 39,94 | 0,53% | 200.129,00 |
| 29.10.2025 | 40,22 | 40,78 | 39,63 | 39,73 | -2,14% | 132.336,00 |
| 28.10.2025 | 41,02 | 41,02 | 40,55 | 40,60 | -1,43% | 104.417,00 |
| 27.10.2025 | 41,44 | 41,52 | 41,00 | 41,19 | -0,63% | 96.950,00 |
| 24.10.2025 | 42,04 | 42,04 | 41,30 | 41,45 | -1,10% | 83.619,00 |
| 23.10.2025 | 42,12 | 42,12 | 41,56 | 41,91 | -0,55% | 120.104,00 |
| 22.10.2025 | 41,89 | 42,21 | 41,55 | 42,14 | 0,91% | 92.114,00 |
| 21.10.2025 | 41,78 | 42,03 | 41,04 | 41,76 | -0,05% | 113.605,00 |
| 20.10.2025 | 41,01 | 41,83 | 40,82 | 41,78 | 1,90% | 117.973,00 |
| 17.10.2025 | 40,62 | 41,09 | 40,54 | 41,00 | 1,28% | 126.102,00 |
| 16.10.2025 | 41,02 | 41,14 | 40,03 | 40,48 | -1,91% | 150.713,00 |
| 15.10.2025 | 42,15 | 42,15 | 41,00 | 41,27 | -2,13% | 93.621,00 |
| 14.10.2025 | 41,28 | 42,22 | 41,25 | 42,17 | 2,11% | 130.095,00 |
| 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% | 123.439,00 |
| 09.10.2025 | 41,87 | 42,06 | 40,80 | 40,95 | -2,34% | 130.631,00 |
| 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% | 114.247,00 |
| 06.10.2025 | 43,16 | 43,45 | 42,00 | 42,14 | -2,00% | 166.196,00 |
| 02.10.2025 | 43,13 | 43,72 | 42,89 | 43,00 | -0,67% | 183.220,00 |
| 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% | 124.026,00 |
| 29.09.2025 | 43,74 | 44,66 | 43,23 | 43,43 | -0,78% | 143.146,00 |
| 26.09.2025 | 43,18 | 43,82 | 43,09 | 43,77 | 1,55% | 120.759,00 |
| 25.09.2025 | 43,60 | 43,91 | 42,93 | 43,10 | -1,17% | 118.904,00 |
| 24.09.2025 | 43,73 | 44,03 | 43,48 | 43,61 | -0,27% | 106.798,00 |
| 23.09.2025 | 44,03 | 44,51 | 43,64 | 43,73 | -0,46% | 158.860,00 |
| 22.09.2025 | 43,83 | 44,26 | 43,66 | 43,93 | 0,00% | 118.390,00 |
| 19.09.2025 | 44,62 | 44,75 | 43,81 | 43,93 | -1,70% | 628.160,00 |
| 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% | 116.840,00 |
| 16.09.2025 | 42,88 | 43,52 | 42,63 | 43,39 | 0,77% | 138.482,00 |
| 15.09.2025 | 44,27 | 44,63 | 42,86 | 43,06 | -2,73% | 153.375,00 |
| 12.09.2025 | 44,79 | 45,04 | 44,20 | 44,27 | -2,36% | 91.174,00 |
| 11.09.2025 | 45,10 | 45,47 | 44,95 | 45,34 | 0,49% | 126.957,00 |
| 10.09.2025 | 45,71 | 45,71 | 44,65 | 45,12 | -0,75% | 89.290,00 |
| 09.09.2025 | 45,87 | 46,53 | 45,28 | 45,46 | -0,81% | 48.311,00 |