42,920€
-2,68%
Echtzeit-Aktienkurs AMERISAFE
Bid:
Ask:
Aktienkurse zur AMERISAFE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 39,78 | 39,78 | 39,78 | 39,78 | 0,76% | - |
| 04.07.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -1,35% | - |
| 03.07.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,89% | - |
| 02.07.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 0,80% | - |
| 01.07.2024 | 40,06 | 40,06 | 40,06 | 40,06 | -0,89% | - |
| 28.06.2024 | 40,42 | 40,42 | 40,42 | 40,42 | 1,30% | - |
| 27.06.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 2,47% | - |
| 26.06.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -1,42% | - |
| 25.06.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,15% | - |
| 24.06.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -0,20% | - |
| 21.06.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 0,41% | - |
| 20.06.2024 | 39,36 | 39,36 | 39,36 | 39,36 | 0,10% | - |
| 19.06.2024 | 39,32 | 39,32 | 39,32 | 39,32 | -0,41% | - |
| 18.06.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 0,77% | - |
| 17.06.2024 | 39,18 | 39,18 | 39,18 | 39,18 | 0,72% | - |
| 14.06.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,99% | - |
| 13.06.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -2,48% | - |
| 12.06.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | - |
| 11.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,23% | - |
| 10.06.2024 | 39,88 | 39,88 | 39,12 | 39,12 | -0,36% | 11,00 |
| 07.06.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -1,85% | - |
| 06.06.2024 | 39,14 | 40,00 | 39,14 | 40,00 | -0,55% | 200,00 |
| 05.06.2024 | 40,22 | 40,22 | 40,22 | 40,22 | 2,81% | - |
| 04.06.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -1,21% | - |
| 03.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,15% | 180,00 |
| 31.05.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 0,30% | - |
| 30.05.2024 | 39,54 | 39,54 | 39,54 | 39,54 | -0,10% | - |
| 29.05.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -4,58% | - |
| 28.05.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 2,93% | - |
| 27.05.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -3,73% | - |
| 24.05.2024 | 40,26 | 41,86 | 40,26 | 41,86 | 2,40% | 11,00 |
| 23.05.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -3,58% | - |
| 22.05.2024 | 41,30 | 42,40 | 41,30 | 42,40 | 3,21% | 690,00 |
| 21.05.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -1,77% | - |
| 20.05.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -1,18% | - |
| 17.05.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -0,24% | - |
| 16.05.2024 | 42,42 | 42,42 | 42,42 | 42,42 | -0,38% | - |
| 15.05.2024 | 42,58 | 42,58 | 42,58 | 42,58 | -2,79% | - |
| 14.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,58% | 125,00 |
| 13.05.2024 | 43,12 | 43,12 | 43,12 | 43,12 | -1,37% | - |
| 10.05.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 0,00% | - |
| 09.05.2024 | 43,72 | 43,72 | 43,72 | 43,72 | -0,41% | - |
| 08.05.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,27% | - |
| 07.05.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -1,13% | - |
| 06.05.2024 | 43,42 | 44,28 | 43,42 | 44,28 | 0,64% | 40,00 |