26,880€
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,76 | 26,84 | 26,24 | 26,84 | -0,15% | - |
| 21.05.2026 | 26,70 | 26,98 | 26,30 | 26,88 | 0,00% | - |
| 20.05.2026 | 26,76 | 26,96 | 26,52 | 26,88 | -0,37% | - |
| 19.05.2026 | 26,68 | 27,14 | 26,68 | 26,98 | 0,15% | - |
| 18.05.2026 | 26,00 | 26,94 | 26,00 | 26,94 | 2,51% | - |
| 15.05.2026 | 25,90 | 26,50 | 25,90 | 26,28 | 0,61% | - |
| 14.05.2026 | 25,60 | 26,12 | 25,60 | 26,12 | 1,79% | 250,00 |
| 13.05.2026 | 25,58 | 25,66 | 25,44 | 25,66 | -1,53% | - |
| 12.05.2026 | 25,46 | 26,06 | 25,46 | 26,06 | 1,40% | 38,00 |
| 11.05.2026 | 25,52 | 25,72 | 25,52 | 25,70 | -0,23% | - |
| 08.05.2026 | 25,60 | 25,76 | 25,20 | 25,76 | 0,23% | - |
| 07.05.2026 | 24,98 | 25,74 | 24,90 | 25,70 | 2,15% | - |
| 06.05.2026 | 25,14 | 25,32 | 25,08 | 25,16 | -0,87% | - |
| 05.05.2026 | 25,50 | 25,82 | 25,38 | 25,38 | -0,70% | 40,00 |
| 04.05.2026 | 25,50 | 26,10 | 25,26 | 25,56 | -0,78% | 60,00 |
| 30.04.2026 | 25,88 | 26,02 | 25,76 | 25,76 | -2,05% | - |
| 29.04.2026 | 26,92 | 26,92 | 26,28 | 26,30 | -2,74% | - |
| 28.04.2026 | 26,02 | 27,04 | 26,02 | 27,04 | 3,13% | - |
| 27.04.2026 | 25,56 | 26,44 | 25,56 | 26,22 | 1,39% | - |
| 24.04.2026 | 26,34 | 26,34 | 25,86 | 25,86 | -2,78% | 100,00 |
| 23.04.2026 | 25,22 | 26,60 | 25,22 | 26,60 | 4,23% | - |
| 22.04.2026 | 28,08 | 28,08 | 25,52 | 25,52 | -9,76% | 250,00 |
| 21.04.2026 | 28,26 | 28,36 | 28,16 | 28,28 | -0,35% | - |
| 20.04.2026 | 28,46 | 29,02 | 28,38 | 28,38 | -1,53% | - |
| 17.04.2026 | 28,26 | 28,84 | 28,08 | 28,82 | 1,41% | - |
| 16.04.2026 | 28,10 | 28,42 | 27,86 | 28,42 | 0,21% | - |
| 15.04.2026 | 28,28 | 28,52 | 28,28 | 28,36 | -0,70% | - |
| 14.04.2026 | 28,28 | 28,60 | 27,92 | 28,56 | 0,00% | - |
| 13.04.2026 | 27,80 | 28,56 | 27,80 | 28,56 | 1,71% | - |
| 10.04.2026 | 28,66 | 28,66 | 28,04 | 28,08 | -2,70% | - |
| 09.04.2026 | 28,60 | 29,02 | 28,18 | 28,86 | 0,21% | - |
| 08.04.2026 | 29,34 | 29,34 | 28,50 | 28,80 | -0,96% | - |
| 07.04.2026 | 28,90 | 29,24 | 28,52 | 29,08 | 2,25% | - |
| 02.04.2026 | 27,68 | 28,44 | 27,68 | 28,44 | 1,43% | - |
| 01.04.2026 | 28,64 | 28,64 | 28,04 | 28,04 | -2,37% | - |
| 31.03.2026 | 29,40 | 29,40 | 28,50 | 28,72 | -2,11% | 22,00 |
| 30.03.2026 | 28,24 | 29,36 | 28,24 | 29,34 | 3,75% | 20,00 |
| 27.03.2026 | 28,48 | 28,48 | 28,22 | 28,28 | -0,56% | - |
| 26.03.2026 | 28,10 | 28,44 | 28,10 | 28,44 | 0,78% | - |
| 25.03.2026 | 28,28 | 28,28 | 28,08 | 28,22 | 0,07% | - |
| 24.03.2026 | 28,40 | 28,48 | 28,20 | 28,20 | -0,42% | - |
| 23.03.2026 | 27,64 | 28,52 | 27,64 | 28,32 | 1,80% | - |
| 20.03.2026 | 27,88 | 28,06 | 27,82 | 27,82 | -0,22% | - |
| 19.03.2026 | 28,52 | 28,52 | 27,72 | 27,88 | -2,18% | - |
| 18.03.2026 | 28,78 | 28,78 | 28,30 | 28,50 | -0,42% | - |
| 17.03.2026 | 28,60 | 29,10 | 28,60 | 28,62 | -0,21% | - |
| 16.03.2026 | 28,74 | 28,84 | 28,60 | 28,68 | 0,35% | - |
| 13.03.2026 | 28,40 | 28,60 | 28,16 | 28,58 | 0,49% | - |
| 12.03.2026 | 28,10 | 28,50 | 28,10 | 28,44 | 0,64% | - |
| 11.03.2026 | 28,26 | 28,36 | 28,04 | 28,26 | 0,00% | - |
| 10.03.2026 | 28,80 | 28,80 | 28,20 | 28,26 | -1,74% | - |
| 09.03.2026 | 29,32 | 29,32 | 28,50 | 28,76 | -2,38% | - |
| 06.03.2026 | 29,64 | 29,64 | 29,10 | 29,46 | -1,01% | - |
| 05.03.2026 | 30,34 | 30,34 | 29,72 | 29,76 | -2,81% | - |
| 04.03.2026 | 29,12 | 30,62 | 29,12 | 30,62 | 4,43% | - |
| 03.03.2026 | 28,18 | 29,32 | 28,08 | 29,32 | 2,30% | - |
| 02.03.2026 | 27,16 | 28,66 | 27,16 | 28,66 | 4,52% | - |
| 27.02.2026 | 28,10 | 28,10 | 26,96 | 27,42 | -3,31% | - |
| 26.02.2026 | 31,04 | 31,04 | 28,36 | 28,36 | -8,81% | - |
| 25.02.2026 | 31,26 | 31,32 | 31,10 | 31,10 | -1,21% | - |
| 24.02.2026 | 31,48 | 31,64 | 31,18 | 31,48 | -0,32% | - |
| 23.02.2026 | 31,46 | 31,66 | 31,46 | 31,58 | -0,50% | - |
| 20.02.2026 | 31,68 | 31,88 | 31,30 | 31,74 | 0,06% | - |
| 19.02.2026 | 31,48 | 31,84 | 31,44 | 31,72 | 0,00% | - |
| 18.02.2026 | 31,96 | 31,96 | 31,42 | 31,72 | -1,18% | - |
| 17.02.2026 | 31,68 | 32,10 | 31,68 | 32,10 | 1,07% | - |
| 16.02.2026 | 31,76 | 31,82 | 31,76 | 31,76 | -0,06% | - |
| 13.02.2026 | 31,98 | 31,98 | 31,60 | 31,78 | -1,24% | - |
| 12.02.2026 | 32,18 | 32,34 | 31,98 | 32,18 | -0,31% | - |
| 11.02.2026 | 32,08 | 32,36 | 31,90 | 32,28 | 0,25% | - |
| 10.02.2026 | 31,40 | 32,20 | 30,94 | 32,20 | 2,42% | - |
| 09.02.2026 | 32,82 | 32,82 | 31,44 | 31,44 | -4,96% | - |
| 06.02.2026 | 33,32 | 33,50 | 32,22 | 33,08 | -1,31% | - |
| 05.02.2026 | 32,82 | 33,52 | 32,48 | 33,52 | 1,58% | - |
| 04.02.2026 | 32,36 | 33,24 | 32,10 | 33,00 | 1,48% | - |
| 03.02.2026 | 32,36 | 32,56 | 32,24 | 32,52 | 0,00% | - |
| 02.02.2026 | 31,24 | 32,56 | 31,24 | 32,52 | 2,85% | - |
| 30.01.2026 | 30,52 | 31,62 | 30,52 | 31,62 | 2,80% | - |
| 29.01.2026 | 30,06 | 31,00 | 30,06 | 30,76 | 1,45% | - |
| 28.01.2026 | 30,34 | 30,54 | 30,32 | 30,32 | -0,07% | - |
| 27.01.2026 | 31,10 | 31,10 | 30,34 | 30,34 | -2,88% | - |
| 26.01.2026 | 31,00 | 31,56 | 30,86 | 31,24 | -0,19% | 17,00 |
| 23.01.2026 | 32,18 | 32,18 | 31,22 | 31,30 | -2,92% | - |
| 22.01.2026 | 32,18 | 32,32 | 31,84 | 32,24 | -0,25% | - |
| 21.01.2026 | 31,76 | 32,32 | 31,62 | 32,32 | 1,51% | - |
| 20.01.2026 | 32,00 | 32,24 | 31,62 | 31,84 | -1,00% | - |
| 19.01.2026 | 32,26 | 32,26 | 32,14 | 32,16 | -1,65% | - |
| 16.01.2026 | 32,86 | 33,20 | 32,12 | 32,70 | -0,61% | - |
| 15.01.2026 | 32,40 | 33,04 | 32,06 | 32,90 | 1,17% | - |
| 14.01.2026 | 31,86 | 32,52 | 31,84 | 32,52 | 1,50% | - |
| 13.01.2026 | 32,20 | 32,28 | 31,88 | 32,04 | -1,05% | - |
| 12.01.2026 | 31,54 | 32,42 | 31,54 | 32,38 | 0,87% | - |
| 09.01.2026 | 32,16 | 32,32 | 31,84 | 32,10 | -0,68% | - |
| 08.01.2026 | 31,54 | 32,32 | 31,54 | 32,32 | 1,70% | - |
| 07.01.2026 | 31,98 | 31,98 | 31,40 | 31,78 | -1,24% | - |
| 06.01.2026 | 32,42 | 32,42 | 31,92 | 32,18 | -1,29% | - |
| 05.01.2026 | 31,92 | 32,64 | 31,92 | 32,60 | 2,13% | - |
| 02.01.2026 | 32,40 | 32,40 | 31,88 | 31,92 | -1,05% | - |
| 30.12.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -0,68% | - |
| 29.12.2025 | 32,42 | 32,74 | 31,78 | 32,48 | -0,31% | - |