2,890$
-1,95%
Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,93% | 561,00 |
| 30.09.2025 | 3,01 | 3,02 | 2,94 | 2,95 | -1,11% | 6.626,00 |
| 29.09.2025 | 2,93 | 3,01 | 2,88 | 2,98 | 1,71% | 26.544,00 |
| 26.09.2025 | 2,86 | 2,94 | 2,85 | 2,93 | 2,45% | 11.829,00 |
| 25.09.2025 | 2,92 | 2,92 | 2,86 | 2,86 | -1,72% | 7.709,00 |
| 24.09.2025 | 2,85 | 2,92 | 2,85 | 2,91 | 2,11% | 7.515,00 |
| 23.09.2025 | 2,94 | 2,95 | 2,85 | 2,85 | -0,35% | 43.391,00 |
| 22.09.2025 | 2,91 | 2,95 | 2,85 | 2,86 | -0,69% | 28.796,00 |
| 19.09.2025 | 2,92 | 2,95 | 2,83 | 2,88 | -0,35% | 18.277,00 |
| 18.09.2025 | 2,97 | 2,97 | 2,86 | 2,89 | -3,99% | 37.097,00 |
| 17.09.2025 | 2,93 | 3,07 | 2,93 | 3,01 | -0,99% | 8.192,00 |
| 16.09.2025 | 2,93 | 3,04 | 2,93 | 3,04 | 2,70% | 6.943,00 |
| 15.09.2025 | 2,88 | 2,97 | 2,84 | 2,96 | 3,14% | 15.244,00 |
| 12.09.2025 | 2,80 | 2,91 | 2,80 | 2,87 | 0,70% | 4.970,00 |
| 11.09.2025 | 2,82 | 2,93 | 2,81 | 2,85 | 0,71% | 11.524,00 |
| 10.09.2025 | 2,84 | 2,86 | 2,83 | 2,83 | -3,08% | 2.798,00 |
| 09.09.2025 | 2,86 | 2,92 | 2,83 | 2,92 | 2,10% | 5.019,00 |
| 08.09.2025 | 2,86 | 2,93 | 2,86 | 2,86 | -0,35% | 6.378,00 |
| 05.09.2025 | 2,96 | 2,96 | 2,85 | 2,87 | -5,90% | 12.707,00 |
| 04.09.2025 | 3,08 | 3,08 | 2,95 | 3,05 | 2,35% | 6.757,00 |
| 03.09.2025 | 2,93 | 3,10 | 2,93 | 2,98 | -1,65% | 9.415,00 |
| 02.09.2025 | 3,04 | 3,04 | 2,90 | 3,03 | 1,68% | 8.126,00 |
| 29.08.2025 | 2,95 | 2,98 | 2,93 | 2,98 | -2,61% | 16.374,00 |
| 28.08.2025 | 3,02 | 3,09 | 2,95 | 3,06 | -0,33% | 3.066,00 |
| 27.08.2025 | 3,00 | 3,09 | 3,00 | 3,07 | 0,66% | 8.778,00 |
| 26.08.2025 | 3,06 | 3,09 | 3,05 | 3,05 | 0,00% | 3.738,00 |
| 25.08.2025 | 3,00 | 3,07 | 3,00 | 3,05 | 1,67% | 10.734,00 |
| 22.08.2025 | 2,96 | 3,05 | 2,96 | 3,00 | 1,69% | 1.957,00 |
| 21.08.2025 | 2,91 | 2,98 | 2,90 | 2,95 | -2,96% | 4.170,00 |
| 20.08.2025 | 2,97 | 3,04 | 2,91 | 3,04 | 1,67% | 9.904,00 |
| 19.08.2025 | 3,06 | 3,06 | 2,96 | 2,99 | -0,99% | 4.403,00 |
| 18.08.2025 | 3,02 | 3,14 | 2,96 | 3,02 | 1,68% | 12.671,00 |
| 15.08.2025 | 3,03 | 3,03 | 2,91 | 2,97 | 1,02% | 7.148,00 |
| 14.08.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 1,03% | 2.279,00 |
| 13.08.2025 | 2,91 | 2,94 | 2,91 | 2,91 | 0,00% | 7.864,00 |
| 12.08.2025 | 2,90 | 3,15 | 2,90 | 2,91 | -0,68% | 11.553,00 |
| 11.08.2025 | 2,90 | 2,93 | 2,90 | 2,93 | 1,03% | 3.322,00 |
| 08.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | 701,00 |
| 07.08.2025 | 2,85 | 2,91 | 2,81 | 2,91 | 0,34% | 5.361,00 |
| 06.08.2025 | 2,88 | 2,91 | 2,88 | 2,90 | -0,34% | 22.552,00 |
| 05.08.2025 | 2,83 | 2,91 | 2,82 | 2,91 | 0,00% | 18.080,00 |
| 04.08.2025 | 2,90 | 2,92 | 2,85 | 2,91 | -0,68% | 17.292,00 |
| 01.08.2025 | 2,70 | 2,93 | 2,70 | 2,93 | 6,55% | 61.321,00 |
| 31.07.2025 | 2,80 | 2,80 | 2,64 | 2,75 | -1,79% | 32.429,00 |
| 30.07.2025 | 2,89 | 2,89 | 2,80 | 2,80 | -1,41% | 3.071,00 |
| 29.07.2025 | 2,77 | 2,92 | 2,77 | 2,84 | 1,43% | 10.814,00 |
| 28.07.2025 | 2,95 | 2,99 | 2,73 | 2,80 | -2,78% | 28.329,00 |
| 25.07.2025 | 2,95 | 2,95 | 2,87 | 2,88 | -2,70% | 6.973,00 |
| 24.07.2025 | 3,14 | 3,14 | 2,93 | 2,96 | -4,21% | 16.734,00 |
| 23.07.2025 | 3,13 | 3,13 | 3,04 | 3,09 | 0,65% | 6.097,00 |
| 22.07.2025 | 3,17 | 3,20 | 3,07 | 3,07 | -1,60% | 22.417,00 |
| 21.07.2025 | 3,10 | 3,28 | 3,10 | 3,12 | 1,30% | 68.641,00 |
| 18.07.2025 | 3,25 | 3,25 | 3,05 | 3,08 | -0,65% | 11.966,00 |
| 17.07.2025 | 3,20 | 3,24 | 3,10 | 3,10 | -2,21% | 20.803,00 |
| 16.07.2025 | 3,13 | 3,19 | 3,09 | 3,17 | 0,63% | 65.519,00 |
| 15.07.2025 | 3,12 | 3,32 | 3,12 | 3,15 | -1,56% | 10.323,00 |
| 14.07.2025 | 3,09 | 3,21 | 3,09 | 3,20 | 1,91% | 22.714,00 |
| 11.07.2025 | 3,23 | 3,25 | 3,11 | 3,14 | -4,56% | 6.279,00 |
| 10.07.2025 | 3,32 | 3,33 | 3,21 | 3,29 | -0,39% | 38.906,00 |
| 09.07.2025 | 3,27 | 3,33 | 3,27 | 3,30 | 1,63% | 17.026,00 |
| 08.07.2025 | 3,28 | 3,42 | 3,25 | 3,25 | 0,93% | 40.350,00 |
| 07.07.2025 | 3,09 | 3,28 | 3,06 | 3,22 | 4,89% | 79.461,00 |
| 03.07.2025 | 3,04 | 3,09 | 3,04 | 3,07 | 1,66% | 37.433,00 |
| 02.07.2025 | 2,94 | 3,08 | 2,94 | 3,02 | -0,66% | 68.694,00 |
| 01.07.2025 | 3,04 | 3,08 | 3,02 | 3,04 | 0,00% | 14.153,00 |
| 30.06.2025 | 2,99 | 3,04 | 2,97 | 3,04 | 2,36% | 82.377,00 |
| 27.06.2025 | 3,00 | 3,00 | 2,94 | 2,97 | 0,00% | 21.234,00 |
| 26.06.2025 | 2,94 | 2,97 | 2,90 | 2,97 | 0,34% | 6.584,00 |
| 25.06.2025 | 2,98 | 2,98 | 2,83 | 2,96 | -1,00% | 20.878,00 |
| 24.06.2025 | 2,92 | 2,99 | 2,92 | 2,99 | 0,00% | 52.054,00 |
| 23.06.2025 | 2,91 | 2,99 | 2,85 | 2,99 | 1,70% | 33.059,00 |
| 20.06.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 0,68% | 29.279,00 |
| 18.06.2025 | 2,85 | 2,92 | 2,84 | 2,92 | -0,34% | 26.983,00 |
| 17.06.2025 | 2,86 | 2,93 | 2,77 | 2,93 | 4,64% | 52.328,00 |
| 16.06.2025 | 2,70 | 2,82 | 2,70 | 2,80 | 3,32% | 26.026,00 |
| 13.06.2025 | 2,90 | 2,91 | 2,71 | 2,71 | -6,55% | 36.140,00 |
| 12.06.2025 | 2,98 | 2,98 | 2,89 | 2,90 | -1,02% | 11.326,00 |
| 11.06.2025 | 2,90 | 2,98 | 2,87 | 2,93 | 2,09% | 89.471,00 |
| 10.06.2025 | 2,99 | 2,99 | 2,82 | 2,87 | -1,03% | 28.480,00 |
| 09.06.2025 | 3,00 | 3,00 | 2,89 | 2,90 | -3,01% | 8.534,00 |
| 06.06.2025 | 2,87 | 3,00 | 2,87 | 2,99 | 2,75% | 12.818,00 |
| 05.06.2025 | 2,83 | 2,92 | 2,83 | 2,91 | 0,34% | 9.572,00 |
| 04.06.2025 | 2,96 | 3,03 | 2,81 | 2,90 | -2,03% | 28.310,00 |
| 03.06.2025 | 2,94 | 3,00 | 2,94 | 2,96 | 1,37% | 27.202,00 |
| 02.06.2025 | 2,78 | 2,95 | 2,78 | 2,92 | 3,91% | 22.183,00 |
| 30.05.2025 | 2,72 | 2,82 | 2,72 | 2,81 | 0,36% | 26.187,00 |
| 29.05.2025 | 2,64 | 2,80 | 2,64 | 2,80 | 2,94% | 18.998,00 |
| 28.05.2025 | 2,70 | 2,73 | 2,69 | 2,72 | 0,74% | 11.885,00 |
| 27.05.2025 | 2,67 | 2,72 | 2,59 | 2,70 | 3,05% | 49.420,00 |
| 23.05.2025 | 2,48 | 2,63 | 2,48 | 2,62 | 0,77% | 34.296,00 |
| 22.05.2025 | 2,63 | 2,63 | 2,56 | 2,60 | 1,96% | 24.561,00 |
| 21.05.2025 | 2,55 | 2,56 | 2,54 | 2,55 | 1,59% | 15.061,00 |
| 20.05.2025 | 2,55 | 2,63 | 2,50 | 2,51 | 0,00% | 14.318,00 |
| 19.05.2025 | 2,50 | 2,67 | 2,50 | 2,51 | 0,40% | 47.045,00 |
| 16.05.2025 | 2,57 | 2,60 | 2,50 | 2,50 | -1,30% | 53.344,00 |
| 15.05.2025 | 2,55 | 2,55 | 2,46 | 2,53 | 1,32% | 48.006,00 |
| 14.05.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -0,40% | 12.502,00 |
| 13.05.2025 | 2,44 | 2,51 | 2,44 | 2,51 | 2,87% | 15.667,00 |
| 12.05.2025 | 2,50 | 2,51 | 2,43 | 2,44 | 1,24% | 21.392,00 |
| 09.05.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -0,41% | 2.914,00 |