22,650€
2,30%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 22,25 | 22,88 | 22,04 | 22,72 | 2,62% | - |
| 21.08.2026 | 21,78 | 22,14 | 21,78 | 22,14 | 0,45% | - |
| 20.08.2026 | 22,22 | 22,22 | 22,02 | 22,04 | -1,52% | - |
| 19.08.2026 | 22,68 | 22,68 | 22,32 | 22,38 | -2,44% | - |
| 18.08.2026 | 22,58 | 23,00 | 22,58 | 22,94 | 0,97% | - |
| 17.08.2026 | 23,72 | 23,72 | 22,72 | 22,72 | -4,62% | - |
| 14.08.2026 | 23,34 | 23,94 | 23,34 | 23,82 | 0,85% | - |
| 13.08.2026 | 23,96 | 24,28 | 23,62 | 23,62 | -2,07% | - |
| 12.08.2026 | 24,06 | 24,22 | 23,98 | 24,12 | -0,08% | - |
| 11.08.2026 | 24,14 | 24,46 | 24,14 | 24,14 | -0,49% | - |
| 10.08.2026 | 24,86 | 24,94 | 24,26 | 24,26 | -3,04% | - |
| 07.08.2026 | 25,52 | 25,52 | 25,02 | 25,02 | -2,11% | - |
| 06.08.2026 | 25,64 | 25,86 | 25,56 | 25,56 | -0,23% | - |
| 05.08.2026 | 25,66 | 25,70 | 25,58 | 25,62 | -0,77% | - |
| 04.08.2026 | 26,04 | 26,04 | 25,36 | 25,82 | -1,30% | - |
| 03.08.2026 | 25,08 | 26,16 | 25,08 | 26,16 | 4,22% | - |
| 31.07.2026 | 25,36 | 25,36 | 25,10 | 25,10 | -0,63% | - |
| 30.07.2026 | 26,06 | 26,06 | 25,20 | 25,26 | -3,29% | - |
| 29.07.2026 | 26,56 | 26,74 | 26,12 | 26,12 | -2,25% | - |
| 28.07.2026 | 26,20 | 27,10 | 26,20 | 26,72 | 1,37% | - |
| 27.07.2026 | 26,60 | 26,60 | 26,32 | 26,36 | -1,49% | - |
| 24.07.2026 | 26,32 | 27,02 | 26,32 | 26,76 | 0,98% | - |
| 23.07.2026 | 26,94 | 26,94 | 26,30 | 26,50 | -1,56% | - |
| 22.07.2026 | 29,48 | 29,48 | 26,92 | 26,92 | -9,54% | 100,00 |
| 21.07.2026 | 29,84 | 29,84 | 29,20 | 29,76 | -0,27% | - |
| 20.07.2026 | 29,30 | 30,06 | 29,30 | 29,84 | 1,50% | - |
| 17.07.2026 | 28,88 | 29,68 | 28,88 | 29,40 | 0,75% | - |
| 16.07.2026 | 28,32 | 29,24 | 28,32 | 29,18 | 2,03% | - |
| 15.07.2026 | 29,52 | 29,52 | 28,60 | 28,60 | -3,64% | - |
| 14.07.2026 | 30,66 | 30,66 | 29,60 | 29,68 | -3,89% | - |
| 13.07.2026 | 29,82 | 30,88 | 29,46 | 30,88 | 2,52% | - |
| 10.07.2026 | 29,86 | 30,22 | 29,86 | 30,12 | 0,27% | - |
| 09.07.2026 | 30,66 | 30,66 | 29,34 | 30,04 | -2,85% | - |
| 08.07.2026 | 30,68 | 30,98 | 30,34 | 30,92 | -0,13% | - |
| 07.07.2026 | 30,02 | 30,96 | 30,02 | 30,96 | 2,52% | - |
| 06.07.2026 | 30,34 | 30,34 | 29,94 | 30,20 | -0,26% | - |
| 03.07.2026 | 30,34 | 30,34 | 30,24 | 30,28 | -0,59% | - |
| 02.07.2026 | 29,88 | 30,50 | 29,88 | 30,46 | 1,26% | - |
| 01.07.2026 | 29,28 | 30,08 | 29,28 | 30,08 | 1,76% | - |
| 30.06.2026 | 29,38 | 29,56 | 29,38 | 29,56 | 0,61% | - |
| 29.06.2026 | 29,24 | 29,38 | 29,10 | 29,38 | 2,94% | - |
| 26.06.2026 | 27,68 | 28,54 | 27,68 | 28,54 | 2,00% | - |
| 25.06.2026 | 28,30 | 28,30 | 27,92 | 27,98 | -1,62% | - |
| 24.06.2026 | 28,14 | 28,70 | 28,14 | 28,44 | 0,49% | - |
| 23.06.2026 | 27,06 | 28,30 | 27,06 | 28,30 | 3,13% | - |
| 22.06.2026 | 27,06 | 27,50 | 27,06 | 27,44 | 1,70% | - |
| 19.06.2026 | 27,06 | 27,06 | 26,98 | 26,98 | -0,66% | - |
| 18.06.2026 | 26,96 | 27,28 | 26,96 | 27,16 | 0,67% | - |
| 17.06.2026 | 26,70 | 26,98 | 26,70 | 26,98 | 1,43% | - |
| 16.06.2026 | 26,52 | 26,80 | 26,52 | 26,60 | 0,08% | - |
| 15.06.2026 | 27,16 | 27,16 | 26,58 | 26,58 | -1,77% | - |
| 12.06.2026 | 27,02 | 27,34 | 27,02 | 27,06 | -0,81% | - |
| 11.06.2026 | 27,54 | 27,70 | 27,28 | 27,28 | -1,37% | - |
| 10.06.2026 | 26,74 | 27,74 | 26,74 | 27,66 | 2,67% | - |
| 09.06.2026 | 27,04 | 27,32 | 26,94 | 26,94 | -1,25% | - |
| 08.06.2026 | 27,12 | 27,28 | 27,10 | 27,28 | -0,29% | - |
| 05.06.2026 | 26,26 | 27,42 | 26,26 | 27,36 | 3,87% | - |
| 04.06.2026 | 25,74 | 26,40 | 25,72 | 26,34 | 1,93% | - |
| 03.06.2026 | 26,22 | 26,22 | 25,84 | 25,84 | -2,20% | - |
| 02.06.2026 | 26,02 | 26,42 | 26,02 | 26,42 | 1,54% | - |
| 01.06.2026 | 26,08 | 26,08 | 26,02 | 26,02 | -0,54% | - |
| 29.05.2026 | 26,02 | 26,30 | 26,02 | 26,16 | 0,31% | - |
| 28.05.2026 | 26,34 | 26,40 | 26,08 | 26,08 | -1,58% | - |
| 27.05.2026 | 26,24 | 26,50 | 26,20 | 26,50 | 0,08% | - |
| 26.05.2026 | 26,62 | 26,62 | 26,16 | 26,48 | -0,75% | - |
| 25.05.2026 | 26,64 | 26,68 | 26,64 | 26,68 | -0,60% | - |
| 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% | - |