3,970$
4,20%
Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 3,88 | 3,97 | 3,81 | 3,97 | 4,20% | 4.312,00 |
| 14.05.2026 | 3,80 | 3,87 | 3,80 | 3,81 | 1,60% | 9.767,00 |
| 13.05.2026 | 3,70 | 3,82 | 3,70 | 3,75 | 0,00% | 18.688,00 |
| 12.05.2026 | 3,74 | 3,78 | 3,72 | 3,75 | 1,63% | 8.289,00 |
| 11.05.2026 | 3,65 | 3,75 | 3,60 | 3,69 | -0,40% | 10.204,00 |
| 08.05.2026 | 3,82 | 3,82 | 3,65 | 3,71 | 0,08% | 20.723,00 |
| 07.05.2026 | 3,74 | 3,87 | 3,62 | 3,70 | -2,32% | 23.094,00 |
| 06.05.2026 | 3,84 | 3,84 | 3,79 | 3,79 | 0,80% | 10.850,00 |
| 05.05.2026 | 3,93 | 3,96 | 3,76 | 3,76 | -4,08% | 6.827,00 |
| 04.05.2026 | 3,96 | 3,96 | 3,89 | 3,92 | -1,26% | 7.485,00 |
| 01.05.2026 | 3,98 | 3,98 | 3,74 | 3,97 | 0,00% | 4.425,00 |
| 30.04.2026 | 3,76 | 3,97 | 3,67 | 3,97 | 4,47% | 18.801,00 |
| 29.04.2026 | 3,77 | 3,87 | 3,77 | 3,80 | 0,26% | 5.603,00 |
| 28.04.2026 | 3,75 | 3,83 | 3,75 | 3,79 | 2,16% | 3.960,00 |
| 27.04.2026 | 3,79 | 3,84 | 3,65 | 3,71 | -4,63% | 16.759,00 |
| 24.04.2026 | 3,81 | 3,89 | 3,80 | 3,89 | 0,26% | 1.993,00 |
| 23.04.2026 | 3,90 | 3,96 | 3,83 | 3,88 | 0,52% | 4.495,00 |
| 22.04.2026 | 3,91 | 3,91 | 3,82 | 3,86 | -1,53% | 5.662,00 |
| 21.04.2026 | 3,90 | 4,00 | 3,82 | 3,92 | 0,51% | 25.999,00 |
| 20.04.2026 | 3,99 | 4,00 | 3,89 | 3,90 | -1,14% | 14.499,00 |
| 17.04.2026 | 3,96 | 4,00 | 3,86 | 3,95 | -1,38% | 24.084,00 |
| 16.04.2026 | 3,91 | 4,00 | 3,83 | 4,00 | 2,83% | 19.534,00 |
| 15.04.2026 | 3,80 | 3,89 | 3,80 | 3,89 | 1,30% | 12.110,00 |
| 14.04.2026 | 3,75 | 3,84 | 3,65 | 3,84 | 1,86% | 18.719,00 |
| 13.04.2026 | 3,82 | 3,82 | 3,70 | 3,77 | 1,62% | 13.591,00 |
| 10.04.2026 | 3,66 | 3,82 | 3,66 | 3,71 | 0,54% | 6.811,00 |
| 09.04.2026 | 3,80 | 3,80 | 3,60 | 3,69 | -1,07% | 8.246,00 |
| 08.04.2026 | 3,66 | 3,82 | 3,66 | 3,73 | 0,27% | 24.725,00 |
| 07.04.2026 | 3,72 | 3,72 | 3,65 | 3,72 | 2,48% | 12.488,00 |
| 06.04.2026 | 3,64 | 3,72 | 3,61 | 3,63 | -2,16% | 8.345,00 |
| 02.04.2026 | 3,64 | 3,71 | 3,57 | 3,71 | 2,77% | 9.770,00 |
| 01.04.2026 | 3,66 | 3,66 | 3,59 | 3,61 | -1,37% | 6.815,00 |
| 31.03.2026 | 3,63 | 3,66 | 3,59 | 3,66 | 0,41% | 19.927,00 |
| 30.03.2026 | 3,66 | 3,70 | 3,56 | 3,65 | 1,53% | 12.220,00 |
| 27.03.2026 | 3,55 | 3,59 | 3,54 | 3,59 | -1,10% | 6.286,00 |
| 26.03.2026 | 3,61 | 3,66 | 3,59 | 3,63 | 0,55% | 14.387,00 |
| 25.03.2026 | 3,63 | 3,63 | 3,59 | 3,61 | 1,12% | 6.600,00 |
| 24.03.2026 | 3,66 | 3,66 | 3,57 | 3,57 | -2,19% | 15.358,00 |
| 23.03.2026 | 3,64 | 3,66 | 3,58 | 3,65 | -0,54% | 17.542,00 |
| 20.03.2026 | 3,71 | 3,73 | 3,66 | 3,67 | -3,67% | 13.024,00 |
| 19.03.2026 | 3,69 | 3,81 | 3,68 | 3,81 | 1,06% | 2.374,00 |
| 18.03.2026 | 3,66 | 3,83 | 3,66 | 3,77 | 2,45% | 10.442,00 |
| 17.03.2026 | 3,75 | 3,78 | 3,68 | 3,68 | -1,08% | 13.406,00 |
| 16.03.2026 | 3,82 | 3,82 | 3,68 | 3,72 | -2,62% | 7.862,00 |
| 13.03.2026 | 3,75 | 3,84 | 3,68 | 3,82 | 0,00% | 8.321,00 |
| 12.03.2026 | 3,66 | 3,83 | 3,66 | 3,82 | 3,80% | 6.294,00 |
| 11.03.2026 | 3,62 | 3,73 | 3,62 | 3,68 | 2,51% | 3.777,00 |
| 10.03.2026 | 3,63 | 3,84 | 3,59 | 3,59 | -1,37% | 17.856,00 |
| 09.03.2026 | 3,62 | 3,80 | 3,62 | 3,64 | -1,89% | 10.838,00 |
| 06.03.2026 | 3,77 | 3,80 | 3,67 | 3,71 | -1,85% | 26.827,00 |
| 05.03.2026 | 3,80 | 3,80 | 3,76 | 3,78 | -0,79% | 4.771,00 |
| 04.03.2026 | 3,78 | 3,82 | 3,75 | 3,81 | 0,26% | 8.198,00 |
| 03.03.2026 | 3,82 | 3,84 | 3,80 | 3,80 | -0,52% | 9.080,00 |
| 02.03.2026 | 3,80 | 3,88 | 3,78 | 3,82 | 0,53% | 17.988,00 |
| 27.02.2026 | 3,84 | 3,84 | 3,75 | 3,80 | 1,06% | 5.936,00 |
| 26.02.2026 | 3,82 | 3,82 | 3,72 | 3,76 | -0,27% | 12.970,00 |
| 25.02.2026 | 3,75 | 3,77 | 3,70 | 3,77 | 1,34% | 8.490,00 |
| 24.02.2026 | 3,75 | 3,77 | 3,72 | 3,72 | 0,00% | 6.530,00 |
| 23.02.2026 | 3,88 | 3,88 | 3,72 | 3,72 | -3,38% | 14.438,00 |
| 20.02.2026 | 3,92 | 3,93 | 3,84 | 3,85 | -2,04% | 5.703,00 |
| 19.02.2026 | 3,86 | 3,93 | 3,75 | 3,93 | 1,81% | 33.497,00 |
| 18.02.2026 | 3,81 | 3,89 | 3,81 | 3,86 | 3,76% | 12.493,00 |
| 17.02.2026 | 3,83 | 3,89 | 3,71 | 3,72 | 5,98% | 39.978,00 |
| 13.02.2026 | 3,48 | 3,62 | 3,40 | 3,51 | 0,29% | 6.735,00 |
| 12.02.2026 | 3,50 | 3,52 | 3,50 | 3,50 | 1,74% | 4.324,00 |
| 11.02.2026 | 3,58 | 3,71 | 3,40 | 3,44 | -2,55% | 35.036,00 |
| 10.02.2026 | 3,56 | 3,69 | 3,53 | 3,53 | -1,67% | 31.627,00 |
| 09.02.2026 | 3,84 | 3,84 | 3,54 | 3,59 | -6,02% | 22.954,00 |
| 06.02.2026 | 3,62 | 3,88 | 3,62 | 3,82 | 7,61% | 27.355,00 |
| 05.02.2026 | 3,69 | 3,72 | 3,55 | 3,55 | -2,87% | 13.432,00 |
| 04.02.2026 | 3,65 | 3,72 | 3,56 | 3,66 | 2,67% | 13.839,00 |
| 03.02.2026 | 3,52 | 3,73 | 3,52 | 3,56 | -0,20% | 25.029,00 |
| 02.02.2026 | 3,30 | 3,60 | 3,29 | 3,57 | 8,09% | 83.017,00 |
| 30.01.2026 | 3,29 | 3,30 | 3,29 | 3,30 | 0,00% | 20.700,00 |
| 29.01.2026 | 3,28 | 3,30 | 3,28 | 3,30 | 0,00% | 14.807,00 |
| 28.01.2026 | 3,28 | 3,30 | 3,20 | 3,30 | 1,54% | 37.772,00 |
| 27.01.2026 | 3,22 | 3,30 | 3,21 | 3,25 | 0,62% | 18.948,00 |
| 26.01.2026 | 3,26 | 3,29 | 3,23 | 3,23 | -1,82% | 20.421,00 |
| 22.01.2026 | 3,27 | 3,30 | 3,27 | 3,29 | -0,15% | 29.873,00 |
| 21.01.2026 | 3,23 | 3,30 | 3,22 | 3,30 | 2,33% | 22.705,00 |
| 20.01.2026 | 3,30 | 3,30 | 3,22 | 3,22 | 0,00% | 43.176,00 |
| 16.01.2026 | 3,26 | 3,30 | 3,21 | 3,22 | 0,00% | 9.231,00 |
| 15.01.2026 | 3,16 | 3,30 | 3,16 | 3,22 | -0,31% | 22.449,00 |
| 14.01.2026 | 3,15 | 3,23 | 3,14 | 3,23 | 0,94% | 13.560,00 |
| 13.01.2026 | 3,15 | 3,22 | 3,15 | 3,20 | 1,27% | 5.696,00 |
| 12.01.2026 | 3,20 | 3,27 | 3,16 | 3,16 | -3,36% | 9.786,00 |
| 09.01.2026 | 3,23 | 3,27 | 3,13 | 3,27 | 1,24% | 8.084,00 |
| 08.01.2026 | 3,10 | 3,30 | 3,10 | 3,23 | 2,54% | 4.998,00 |
| 07.01.2026 | 3,15 | 3,30 | 3,15 | 3,15 | -0,63% | 28.048,00 |
| 06.01.2026 | 3,26 | 3,27 | 3,17 | 3,17 | -4,08% | 7.191,00 |
| 05.01.2026 | 3,28 | 3,33 | 3,15 | 3,31 | 0,76% | 11.492,00 |
| 02.01.2026 | 3,12 | 3,34 | 3,12 | 3,28 | 2,82% | 6.145,00 |
| 31.12.2025 | 3,12 | 3,20 | 3,12 | 3,19 | 1,92% | 22.092,00 |
| 30.12.2025 | 3,16 | 3,20 | 3,13 | 3,13 | -1,88% | 7.560,00 |
| 29.12.2025 | 3,12 | 3,23 | 3,06 | 3,19 | 0,63% | 26.545,00 |
| 26.12.2025 | 3,12 | 3,19 | 3,11 | 3,17 | 2,26% | 14.340,00 |
| 24.12.2025 | 3,14 | 3,17 | 3,10 | 3,10 | 0,00% | 3.760,00 |
| 23.12.2025 | 3,02 | 3,14 | 3,01 | 3,10 | 2,99% | 15.260,00 |
| 22.12.2025 | 3,01 | 3,16 | 3,01 | 3,01 | -0,66% | 41.178,00 |
| 19.12.2025 | 3,10 | 3,15 | 3,00 | 3,03 | -2,26% | 26.662,00 |