31,050$
-0,80%
Echtzeit-Aktienkurs AMERISAFE
Bid:
Ask:
Aktienkurse zur AMERISAFE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 31,30 | 31,50 | 31,02 | 31,05 | -0,80% | 109.395,00 |
| 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% | 152.719,00 |
| 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% | 217.282,00 |
| 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% | 317.177,00 |
| 13.05.2026 | 30,29 | 30,38 | 29,78 | 30,17 | -0,56% | 196.273,00 |
| 12.05.2026 | 30,34 | 30,83 | 30,12 | 30,34 | 0,20% | 236.079,00 |
| 11.05.2026 | 30,36 | 30,50 | 29,92 | 30,28 | -0,26% | 193.549,00 |
| 08.05.2026 | 30,20 | 30,44 | 29,93 | 30,36 | 0,20% | 124.821,00 |
| 07.05.2026 | 29,60 | 30,48 | 29,60 | 30,30 | 2,43% | 260.202,00 |
| 06.05.2026 | 29,84 | 30,13 | 29,42 | 29,58 | -0,50% | 235.185,00 |
| 05.05.2026 | 30,05 | 30,40 | 29,71 | 29,73 | -1,06% | 190.415,00 |
| 04.05.2026 | 30,00 | 30,56 | 29,60 | 30,05 | -0,50% | 336.592,00 |
| 01.05.2026 | 30,46 | 30,64 | 30,18 | 30,20 | -0,20% | 206.117,00 |
| 30.04.2026 | 31,17 | 31,17 | 30,21 | 30,26 | -1,47% | 211.533,00 |
| 29.04.2026 | 31,63 | 31,69 | 30,50 | 30,71 | -3,25% | 266.234,00 |
| 28.04.2026 | 30,86 | 32,01 | 30,86 | 31,74 | 3,25% | 283.984,00 |
| 27.04.2026 | 30,40 | 31,16 | 30,36 | 30,74 | 1,32% | 273.686,00 |
| 24.04.2026 | 30,92 | 30,92 | 30,24 | 30,34 | -2,51% | 207.350,00 |
| 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% | 348.663,00 |
| 21.04.2026 | 33,46 | 33,85 | 33,09 | 33,13 | -1,19% | 194.545,00 |
| 20.04.2026 | 34,04 | 34,31 | 33,48 | 33,53 | -1,35% | 134.488,00 |
| 17.04.2026 | 33,55 | 34,18 | 33,55 | 33,99 | 1,43% | 199.457,00 |
| 16.04.2026 | 33,76 | 33,77 | 33,30 | 33,51 | 0,18% | 128.048,00 |
| 15.04.2026 | 33,58 | 33,72 | 33,44 | 33,45 | -0,71% | 95.691,00 |
| 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% | 132.247,00 |
| 10.04.2026 | 33,73 | 33,73 | 32,91 | 33,09 | -2,30% | 135.594,00 |
| 09.04.2026 | 33,48 | 34,24 | 33,26 | 33,87 | 0,47% | 170.925,00 |
| 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% | 138.382,00 |
| 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% | 168.912,00 |
| 30.03.2026 | 33,03 | 33,85 | 32,67 | 33,77 | 3,04% | 183.701,00 |
| 27.03.2026 | 32,80 | 33,01 | 32,41 | 32,77 | -0,30% | 223.024,00 |
| 26.03.2026 | 32,72 | 33,29 | 32,58 | 32,87 | 0,23% | 240.431,00 |
| 25.03.2026 | 33,15 | 33,18 | 32,44 | 32,80 | -0,14% | 142.729,00 |
| 24.03.2026 | 32,75 | 33,25 | 32,72 | 32,84 | -0,79% | 171.892,00 |
| 23.03.2026 | 32,75 | 33,46 | 32,36 | 33,10 | 2,51% | 241.686,00 |
| 20.03.2026 | 32,57 | 32,71 | 32,18 | 32,29 | -0,46% | 796.590,00 |
| 19.03.2026 | 32,69 | 32,98 | 32,16 | 32,44 | -1,25% | 245.024,00 |
| 18.03.2026 | 32,93 | 33,27 | 32,59 | 32,85 | -1,05% | 303.336,00 |
| 17.03.2026 | 33,35 | 33,74 | 33,07 | 33,20 | -0,03% | 261.627,00 |
| 16.03.2026 | 33,20 | 33,40 | 32,89 | 33,21 | 1,10% | 160.441,00 |
| 13.03.2026 | 32,69 | 32,97 | 32,32 | 32,85 | -0,27% | 174.547,00 |
| 12.03.2026 | 32,58 | 33,22 | 32,58 | 32,94 | 0,12% | 187.734,00 |
| 11.03.2026 | 32,70 | 33,21 | 32,59 | 32,90 | -0,21% | 129.529,00 |
| 10.03.2026 | 33,75 | 33,75 | 32,71 | 32,97 | -1,76% | 208.273,00 |
| 09.03.2026 | 33,73 | 33,79 | 32,91 | 33,56 | -2,36% | 195.763,00 |
| 06.03.2026 | 34,36 | 34,48 | 33,70 | 34,37 | -1,09% | 149.555,00 |
| 05.03.2026 | 35,27 | 35,57 | 34,51 | 34,75 | -2,54% | 206.409,00 |
| 04.03.2026 | 34,34 | 35,90 | 33,97 | 35,66 | 3,92% | 233.866,00 |
| 03.03.2026 | 33,26 | 34,32 | 32,74 | 34,31 | 2,11% | 198.848,00 |
| 02.03.2026 | 32,50 | 33,84 | 32,43 | 33,60 | 3,23% | 289.404,00 |
| 27.02.2026 | 33,33 | 33,50 | 32,00 | 32,55 | -3,07% | 298.577,00 |
| 26.02.2026 | 36,35 | 36,89 | 33,25 | 33,58 | -8,97% | 285.441,00 |
| 25.02.2026 | 37,30 | 37,30 | 36,76 | 36,89 | -0,97% | 220.390,00 |
| 24.02.2026 | 37,42 | 37,57 | 37,01 | 37,25 | -0,24% | 142.624,00 |
| 23.02.2026 | 37,72 | 37,75 | 37,14 | 37,34 | -0,77% | 130.786,00 |
| 20.02.2026 | 37,70 | 37,90 | 36,84 | 37,63 | 0,27% | 164.220,00 |
| 19.02.2026 | 37,47 | 38,23 | 37,36 | 37,53 | 0,16% | 109.936,00 |
| 18.02.2026 | 38,22 | 38,28 | 37,17 | 37,47 | -1,86% | 216.613,00 |
| 17.02.2026 | 38,18 | 38,54 | 37,91 | 38,18 | 0,50% | 135.981,00 |
| 13.02.2026 | 38,51 | 38,68 | 37,44 | 37,99 | -0,68% | 110.668,00 |
| 12.02.2026 | 38,65 | 38,84 | 38,20 | 38,25 | -0,48% | 140.242,00 |
| 11.02.2026 | 38,50 | 38,69 | 37,96 | 38,43 | -0,07% | 134.149,00 |
| 10.02.2026 | 37,71 | 38,61 | 37,58 | 38,46 | 1,93% | 171.988,00 |
| 09.02.2026 | 39,00 | 39,25 | 37,58 | 37,73 | -3,73% | 239.980,00 |
| 06.02.2026 | 39,84 | 40,27 | 39,00 | 39,19 | -1,36% | 166.079,00 |
| 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 |