56,350€
3,58%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,48 | 56,70 | 55,00 | 56,30 | 3,49% | - |
| 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% | - |
| 08.11.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -1,58% | - |
| 07.11.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 5,38% | - |
| 06.11.2024 | 51,15 | 51,15 | 51,15 | 51,15 | 4,30% | - |
| 05.11.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,37% | - |
| 04.11.2024 | 48,86 | 48,86 | 48,86 | 48,86 | 0,21% | - |
| 01.11.2024 | 48,76 | 48,76 | 48,76 | 48,76 | -0,93% | - |
| 31.10.2024 | 49,22 | 49,22 | 49,22 | 49,22 | -1,85% | - |
| 30.10.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -0,20% | - |
| 29.10.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 0,20% | - |
| 28.10.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -1,47% | - |
| 25.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,20% | - |
| 24.10.2024 | 46,56 | 51,00 | 46,56 | 51,00 | 9,82% | 13.180,00 |
| 23.10.2024 | 46,44 | 46,44 | 46,44 | 46,44 | -0,43% | - |
| 22.10.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -0,81% | - |
| 21.10.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 0,17% | - |
| 18.10.2024 | 46,94 | 46,94 | 46,94 | 46,94 | 2,00% | - |
| 17.10.2024 | 46,02 | 46,02 | 46,02 | 46,02 | 1,86% | - |
| 16.10.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 0,53% | - |
| 15.10.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 2,28% | - |
| 14.10.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -0,23% | - |
| 11.10.2024 | 44,04 | 44,04 | 44,04 | 44,04 | -0,05% | - |
| 10.10.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 1,29% | - |
| 09.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,12% | - |
| 08.10.2024 | 43,02 | 43,02 | 43,02 | 43,02 | -4,48% | - |
| 07.10.2024 | 45,04 | 45,04 | 45,04 | 45,04 | 3,26% | 100,00 |
| 04.10.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -1,13% | - |
| 03.10.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 0,00% | - |
| 02.10.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 2,70% | - |
| 01.10.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,23% | - |
| 30.09.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -0,46% | - |
| 27.09.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 0,80% | - |
| 26.09.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 0,75% | - |
| 25.09.2024 | 42,24 | 42,40 | 42,24 | 42,40 | -1,21% | 500,00 |
| 24.09.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 0,89% | - |
| 23.09.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -2,57% | - |
| 20.09.2024 | 43,66 | 43,66 | 43,66 | 43,66 | -1,00% | - |
| 19.09.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,82% | - |
| 18.09.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,37% | - |
| 17.09.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 0,09% | - |
| 16.09.2024 | 43,54 | 43,54 | 43,54 | 43,54 | 1,40% | - |
| 13.09.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 0,99% | - |
| 12.09.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -1,21% | - |
| 11.09.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -0,28% | - |
| 10.09.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -0,83% | - |
| 09.09.2024 | 43,52 | 43,52 | 43,52 | 43,52 | 0,55% | - |
| 06.09.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -0,69% | - |
| 05.09.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -1,98% | - |
| 04.09.2024 | 44,46 | 44,46 | 44,46 | 44,46 | -0,76% | - |
| 03.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,18% | - |
| 02.09.2024 | 44,88 | 44,88 | 44,88 | 44,88 | -1,49% | - |
| 30.08.2024 | 44,64 | 45,56 | 44,64 | 45,56 | 4,07% | 19,00 |
| 29.08.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -0,23% | - |
| 28.08.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 0,37% | - |
| 27.08.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 0,09% | - |
| 26.08.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,74% | - |
| 23.08.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,17% | - |
| 22.08.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 1,18% | - |
| 21.08.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -1,26% | - |
| 20.08.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,66% | - |
| 19.08.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -0,19% | - |
| 16.08.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 1,76% | - |
| 15.08.2024 | 41,96 | 41,96 | 41,96 | 41,96 | 0,87% | - |
| 14.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,10% | - |
| 13.08.2024 | 41,64 | 41,64 | 41,64 | 41,64 | -3,88% | - |
| 12.08.2024 | 42,80 | 43,32 | 42,80 | 43,32 | 2,22% | 500,00 |
| 09.08.2024 | 42,38 | 42,38 | 42,38 | 42,38 | -0,33% | - |
| 08.08.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -0,23% | - |
| 07.08.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,24% | - |
| 06.08.2024 | 42,52 | 42,52 | 42,52 | 42,52 | 0,76% | - |
| 05.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,54% | - |
| 02.08.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -1,43% | - |
| 01.08.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 0,09% | - |
| 31.07.2024 | 43,44 | 43,44 | 43,44 | 43,44 | -4,49% | - |
| 30.07.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -1,86% | - |
| 29.07.2024 | 46,34 | 46,34 | 46,34 | 46,34 | 2,30% | - |
| 26.07.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 2,07% | - |
| 25.07.2024 | 44,38 | 44,38 | 44,38 | 44,38 | -3,61% | - |
| 24.07.2024 | 44,04 | 46,04 | 44,04 | 46,04 | 6,03% | 10,00 |
| 23.07.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 1,35% | - |
| 22.07.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -2,99% | - |
| 19.07.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,09% | - |
| 18.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,90% | - |
| 17.07.2024 | 42,54 | 42,54 | 42,54 | 42,54 | 1,00% | - |
| 16.07.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 1,94% | - |
| 15.07.2024 | 41,32 | 41,32 | 41,32 | 41,32 | 1,13% | - |
| 12.07.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 2,41% | - |
| 11.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,76% | - |
| 10.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,30% | - |
| 09.07.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 0,41% | - |
| 08.07.2024 | 39,32 | 39,32 | 39,32 | 39,32 | -1,16% | - |