35,710€
1,56%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 35,20 | 35,52 | 34,72 | 35,52 | 1,02% | - |
| 10.10.2025 | 35,12 | 35,30 | 35,12 | 35,16 | -0,68% | - |
| 09.10.2025 | 35,68 | 36,44 | 35,40 | 35,40 | -1,78% | 100,00 |
| 08.10.2025 | 35,94 | 36,18 | 35,90 | 36,04 | -0,33% | - |
| 07.10.2025 | 35,66 | 36,50 | 35,66 | 36,16 | 0,61% | - |
| 06.10.2025 | 36,48 | 36,92 | 35,88 | 35,94 | -2,55% | - |
| 03.10.2025 | 36,42 | 36,88 | 36,42 | 36,88 | 0,55% | - |
| 02.10.2025 | 36,52 | 36,86 | 36,52 | 36,68 | -0,43% | - |
| 01.10.2025 | 36,80 | 37,20 | 36,80 | 36,84 | 0,55% | - |
| 30.09.2025 | 36,64 | 36,64 | 36,64 | 36,64 | -1,19% | - |
| 29.09.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 1,31% | - |
| 26.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 25.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,05% | - |
| 24.09.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,27% | - |
| 23.09.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -0,22% | - |
| 22.09.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,70% | - |
| 19.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,29% | - |
| 18.09.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 2,48% | - |
| 17.09.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 0,00% | - |
| 16.09.2025 | 36,22 | 36,22 | 36,22 | 36,22 | -3,26% | - |
| 15.09.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -1,47% | - |
| 12.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,99% | - |
| 10.09.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -0,85% | - |
| 09.09.2025 | 38,92 | 39,57 | 38,56 | 38,71 | -0,87% | - |
| 08.09.2025 | 39,16 | 39,20 | 38,53 | 39,05 | -2,72% | - |
| 05.09.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 2,55% | - |
| 04.09.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 0,67% | - |
| 03.09.2025 | 38,88 | 38,88 | 38,88 | 38,88 | -0,46% | - |
| 02.09.2025 | 39,06 | 39,06 | 39,06 | 39,06 | 0,26% | - |
| 01.09.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -1,62% | - |
| 29.08.2025 | 38,94 | 39,60 | 38,94 | 39,60 | 0,25% | 45,00 |
| 28.08.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,71% | - |
| 27.08.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 0,00% | - |
| 26.08.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -1,01% | - |
| 25.08.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 0,35% | - |
| 22.08.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 0,97% | - |
| 21.08.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,57% | - |
| 20.08.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 1,46% | - |
| 19.08.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,37% | - |
| 18.08.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -2,40% | - |
| 15.08.2025 | 39,12 | 39,12 | 39,12 | 39,12 | 0,41% | - |
| 14.08.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 1,14% | - |
| 13.08.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 0,52% | - |
| 12.08.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,74% | - |
| 11.08.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 0,21% | - |
| 08.08.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -0,42% | - |
| 07.08.2025 | 38,12 | 38,12 | 38,12 | 38,12 | -1,80% | - |
| 06.08.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 1,20% | - |
| 05.08.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 2,35% | - |
| 04.08.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -3,15% | - |
| 01.08.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -1,12% | - |
| 31.07.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -0,86% | - |
| 30.07.2025 | 39,48 | 39,48 | 39,48 | 39,48 | -0,85% | - |
| 29.07.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 1,53% | - |
| 28.07.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 6,52% | - |
| 25.07.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,22% | - |
| 24.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,18% | - |
| 23.07.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,05% | - |
| 22.07.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -3,06% | - |
| 21.07.2025 | 38,54 | 38,54 | 38,54 | 38,54 | -1,18% | - |
| 18.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,51% | - |
| 17.07.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 1,43% | - |
| 16.07.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -0,37% | - |
| 15.07.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 1,98% | - |
| 14.07.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 2,14% | - |
| 11.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,16% | - |
| 10.07.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -0,60% | - |
| 09.07.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 0,16% | - |
| 08.07.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -0,33% | - |
| 07.07.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 0,05% | - |
| 04.07.2025 | 36,82 | 36,82 | 36,82 | 36,82 | 1,66% | - |
| 03.07.2025 | 36,22 | 36,22 | 36,22 | 36,22 | -1,58% | - |
| 02.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,16% | - |
| 01.07.2025 | 36,74 | 36,74 | 36,74 | 36,74 | -1,50% | - |
| 30.06.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,03% | - |
| 27.06.2025 | 36,92 | 36,92 | 36,92 | 36,92 | 1,15% | - |
| 26.06.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -3,39% | - |
| 25.06.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -0,47% | - |
| 24.06.2025 | 37,96 | 37,96 | 37,96 | 37,96 | 1,71% | - |
| 23.06.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -0,74% | - |
| 20.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,48% | - |
| 19.06.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 0,21% | - |
| 18.06.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,63% | - |
| 17.06.2025 | 37,94 | 37,94 | 37,94 | 37,94 | -0,68% | - |
| 16.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 13.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,81% | - |
| 12.06.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -1,33% | - |
| 11.06.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -0,81% | - |
| 10.06.2025 | 39,54 | 39,54 | 39,54 | 39,54 | -0,35% | - |
| 09.06.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 0,25% | - |
| 06.06.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -0,60% | - |
| 05.06.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -2,97% | - |
| 04.06.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -0,15% | - |
| 03.06.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 02.06.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,48% | - |
| 30.05.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,19% | - |
| 29.05.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 0,68% | - |
| 28.05.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,88% | - |
| 27.05.2025 | 40,74 | 40,74 | 40,74 | 40,74 | 0,30% | - |
| 26.05.2025 | 40,62 | 40,62 | 40,62 | 40,62 | 0,40% | - |