42,950€
6,00%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 41,98 | 41,98 | 41,98 | 41,98 | 3,60% | - |
| 15.05.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -2,08% | - |
| 14.05.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -1,90% | - |
| 13.05.2025 | 42,18 | 42,18 | 42,18 | 42,18 | 0,33% | - |
| 12.05.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 0,62% | - |
| 09.05.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 2,20% | - |
| 08.05.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -0,87% | - |
| 07.05.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 1,58% | - |
| 06.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,20% | - |
| 05.05.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 1,35% | - |
| 02.05.2025 | 39,98 | 39,98 | 39,98 | 39,98 | -7,80% | - |
| 30.04.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 1,78% | - |
| 29.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,42% | - |
| 28.04.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -2,21% | - |
| 25.04.2025 | 43,38 | 43,38 | 43,38 | 43,38 | 1,31% | - |
| 24.04.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -1,52% | - |
| 23.04.2025 | 43,48 | 43,48 | 43,48 | 43,48 | 3,67% | - |
| 22.04.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -3,85% | - |
| 17.04.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 2,68% | - |
| 16.04.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -0,84% | - |
| 15.04.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 1,28% | - |
| 14.04.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -2,40% | - |
| 11.04.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -2,52% | - |
| 10.04.2025 | 44,46 | 44,46 | 44,46 | 44,46 | 3,59% | - |
| 09.04.2025 | 42,92 | 42,92 | 42,92 | 42,92 | -2,41% | - |
| 08.04.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 0,59% | - |
| 07.04.2025 | 43,72 | 43,72 | 43,72 | 43,72 | -7,53% | - |
| 04.04.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 2,20% | - |
| 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% | - |