45,710€
-1,19%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 47,73 | 47,95 | 45,33 | 45,59 | -1,45% | - |
| 03.04.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -4,34% | - |
| 02.04.2025 | 48,36 | 48,36 | 48,36 | 48,36 | 0,67% | - |
| 01.04.2025 | 48,04 | 48,04 | 48,04 | 48,04 | -0,17% | - |
| 31.03.2025 | 48,12 | 48,12 | 48,12 | 48,12 | -1,27% | - |
| 28.03.2025 | 48,74 | 48,74 | 48,74 | 48,74 | 0,29% | - |
| 27.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,29% | - |
| 26.03.2025 | 47,98 | 47,98 | 47,98 | 47,98 | 0,29% | - |
| 25.03.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 0,84% | - |
| 24.03.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 0,59% | - |
| 21.03.2025 | 47,16 | 47,16 | 47,16 | 47,16 | 0,77% | - |
| 20.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,26% | - |
| 19.03.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 0,00% | - |
| 18.03.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 0,69% | - |
| 17.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,30% | - |
| 14.03.2025 | 46,74 | 46,74 | 46,74 | 46,74 | 2,32% | - |
| 13.03.2025 | 45,68 | 45,68 | 45,68 | 45,68 | -0,70% | - |
| 12.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,70% | - |
| 11.03.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 0,57% | - |
| 10.03.2025 | 45,42 | 45,42 | 45,42 | 45,42 | -1,86% | - |
| 07.03.2025 | 46,28 | 46,28 | 46,28 | 46,28 | -0,56% | - |
| 06.03.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -2,43% | - |
| 05.03.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -3,21% | - |
| 04.03.2025 | 49,28 | 49,28 | 49,28 | 49,28 | 0,53% | - |
| 03.03.2025 | 49,02 | 49,02 | 49,02 | 49,02 | 1,28% | - |
| 28.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,50% | - |
| 27.02.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -1,03% | - |
| 26.02.2025 | 48,66 | 48,66 | 48,66 | 48,66 | 2,96% | - |
| 25.02.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 1,03% | - |
| 24.02.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 0,30% | - |
| 21.02.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,77% | - |
| 20.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,09% | - |
| 19.02.2025 | 47,04 | 47,04 | 47,04 | 47,04 | 0,21% | - |
| 18.02.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,43% | - |
| 17.02.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -1,18% | - |
| 14.02.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 1,33% | - |
| 13.02.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -2,18% | - |
| 12.02.2025 | 47,72 | 47,72 | 47,72 | 47,72 | -0,42% | - |
| 11.02.2025 | 47,92 | 47,92 | 47,92 | 47,92 | -0,79% | - |
| 10.02.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -0,62% | - |
| 07.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 06.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,76% | - |
| 05.02.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -0,50% | - |
| 04.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,63% | - |
| 03.02.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 0,04% | - |
| 31.01.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -0,83% | - |
| 30.01.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -0,17% | - |
| 29.01.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -0,62% | - |
| 28.01.2025 | 48,46 | 48,46 | 48,46 | 48,46 | 2,80% | - |
| 27.01.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -0,55% | - |
| 24.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,96% | - |
| 23.01.2025 | 47,86 | 47,86 | 47,86 | 47,86 | -1,52% | - |
| 22.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,57% | - |
| 21.01.2025 | 48,88 | 48,88 | 48,88 | 48,88 | -0,41% | - |
| 20.01.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -1,05% | - |
| 17.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,56% | - |
| 16.01.2025 | 49,88 | 49,88 | 49,88 | 49,88 | 1,34% | - |
| 15.01.2025 | 49,22 | 49,22 | 49,22 | 49,22 | 2,03% | - |
| 14.01.2025 | 48,24 | 48,24 | 48,24 | 48,24 | 2,03% | - |
| 13.01.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,76% | - |
| 10.01.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 0,29% | - |
| 09.01.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,21% | - |
| 08.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,38% | - |
| 07.01.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -3,07% | - |
| 06.01.2025 | 48,92 | 48,92 | 48,92 | 48,92 | -1,17% | - |
| 03.01.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,28% | - |
| 02.01.2025 | 49,36 | 49,36 | 49,36 | 49,36 | 1,02% | - |
| 30.12.2024 | 48,86 | 48,86 | 48,86 | 48,86 | -1,41% | - |
| 27.12.2024 | 49,56 | 49,56 | 49,56 | 49,56 | -0,76% | - |
| 23.12.2024 | 49,94 | 49,94 | 49,94 | 49,94 | 1,50% | - |
| 20.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,69% | - |
| 19.12.2024 | 49,54 | 49,54 | 49,54 | 49,54 | -0,60% | - |
| 18.12.2024 | 49,84 | 49,84 | 49,84 | 49,84 | -1,01% | - |
| 17.12.2024 | 50,35 | 50,35 | 50,35 | 50,35 | -0,59% | - |
| 16.12.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -0,98% | - |
| 13.12.2024 | 51,15 | 51,15 | 51,15 | 51,15 | 0,39% | - |
| 12.12.2024 | 50,95 | 50,95 | 50,95 | 50,95 | 1,29% | - |
| 11.12.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,50% | - |
| 10.12.2024 | 50,05 | 50,05 | 50,05 | 50,05 | -3,10% | - |
| 09.12.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -0,39% | - |
| 06.12.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -5,73% | - |
| 05.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,22% | - |
| 04.12.2024 | 55,00 | 56,25 | 55,00 | 56,25 | 1,72% | 34,00 |
| 03.12.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -1,07% | - |
| 02.12.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,71% | - |
| 29.11.2024 | 55,10 | 56,30 | 55,10 | 56,30 | 1,99% | 20,00 |
| 28.11.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,63% | - |
| 27.11.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 0,18% | - |
| 26.11.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -0,63% | - |
| 25.11.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 1,45% | - |
| 22.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | - |
| 21.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,00% | - |
| 20.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,18% | - |
| 19.11.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,82% | - |
| 18.11.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 0,46% | - |
| 15.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,00% | - |
| 14.11.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -0,90% | - |
| 13.11.2024 | 55,55 | 55,55 | 55,55 | 55,55 | 0,27% | - |
| 12.11.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 2,50% | - |
| 11.11.2024 | 54,05 | 54,05 | 54,05 | 54,05 | 1,89% | - |