Echtzeit-Aktienkurs Amerisafe Inc
Bid:
Ask:
Aktienkurse zur Amerisafe Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 58,28 | 58,40 | 58,28 | 58,39 | -2,10% | - |
25.02.2021 | 59,63 | 59,80 | 59,63 | 59,64 | -0,62% | - |
24.02.2021 | 60,05 | 61,08 | 58,87 | 60,02 | 1,09% | - |
23.02.2021 | 59,68 | 60,02 | 59,12 | 59,37 | 0,11% | - |
22.02.2021 | 58,00 | 59,55 | 57,97 | 59,31 | 2,10% | - |
19.02.2021 | 58,45 | 58,84 | 57,96 | 58,09 | -1,02% | - |
18.02.2021 | 58,76 | 59,27 | 57,78 | 58,69 | 0,34% | - |
17.02.2021 | 57,89 | 58,81 | 57,46 | 58,49 | 1,21% | - |
16.02.2021 | 57,45 | 58,18 | 56,48 | 57,79 | -0,53% | - |
12.02.2021 | 58,21 | 58,66 | 57,98 | 58,10 | -1,11% | - |
11.02.2021 | 58,81 | 59,12 | 57,95 | 58,75 | 1,02% | - |
10.02.2021 | 58,72 | 59,48 | 57,95 | 58,15 | -0,89% | - |
09.02.2021 | 58,09 | 59,19 | 57,78 | 58,67 | 1,07% | - |
08.02.2021 | 57,66 | 58,13 | 0,00 | 58,05 | 2,02% | - |
05.02.2021 | 56,64 | 57,25 | 55,24 | 56,90 | 0,57% | - |
04.02.2021 | 56,22 | 57,19 | 55,19 | 56,58 | 2,10% | - |
03.02.2021 | 55,12 | 55,52 | 54,61 | 55,41 | -0,07% | - |
02.02.2021 | 55,70 | 56,18 | 55,34 | 55,45 | 0,99% | - |
01.02.2021 | 55,38 | 55,55 | 54,64 | 54,91 | -1,09% | - |
29.01.2021 | 55,53 | 56,36 | 55,02 | 55,51 | -0,48% | - |
28.01.2021 | 56,43 | 56,79 | 0,00 | 55,78 | -1,46% | - |
27.01.2021 | 56,15 | 57,22 | 56,07 | 56,60 | -0,13% | - |
26.01.2021 | 56,60 | 56,85 | 56,60 | 56,68 | -0,54% | - |
25.01.2021 | 56,25 | 57,07 | 55,18 | 56,99 | 1,53% | - |
22.01.2021 | 54,94 | 56,27 | 54,86 | 56,13 | 0,42% | - |
21.01.2021 | 56,71 | 56,93 | 55,88 | 55,89 | -2,20% | - |
20.01.2021 | 56,76 | 57,41 | 55,44 | 57,15 | 0,80% | - |
19.01.2021 | 57,12 | 57,51 | 56,14 | 56,70 | -2,19% | - |
15.01.2021 | 58,71 | 59,32 | 57,88 | 57,97 | -2,54% | - |
14.01.2021 | 59,17 | 59,97 | 58,85 | 59,48 | 0,24% | - |
13.01.2021 | 59,74 | 59,79 | 58,90 | 59,33 | -2,06% | - |
12.01.2021 | 60,56 | 60,58 | 60,56 | 60,58 | 1,98% | - |
11.01.2021 | 59,78 | 59,84 | 58,80 | 59,41 | -0,35% | - |
08.01.2021 | 60,54 | 60,68 | 59,16 | 59,62 | -2,15% | - |
07.01.2021 | 61,80 | 62,14 | 59,92 | 60,93 | -2,50% | - |
06.01.2021 | 62,50 | 62,50 | 62,49 | 62,49 | 8,51% | - |
05.01.2021 | 57,41 | 58,11 | 56,46 | 57,59 | 0,37% | - |
04.01.2021 | 57,13 | 57,47 | 56,53 | 57,38 | -0,15% | - |
31.12.2020 | 57,01 | 57,72 | 57,00 | 57,47 | 0,82% | - |
30.12.2020 | 57,58 | 57,58 | 56,97 | 57,00 | -0,26% | - |
29.12.2020 | 57,42 | 57,73 | 55,94 | 57,15 | -1,47% | - |
28.12.2020 | 58,05 | 59,62 | 57,61 | 58,00 | 0,48% | - |
24.12.2020 | 57,32 | 59,09 | 57,13 | 57,73 | 0,51% | - |
23.12.2020 | 57,24 | 57,57 | 55,81 | 57,43 | 1,68% | - |
22.12.2020 | 56,85 | 57,30 | 56,20 | 56,48 | -0,95% | - |
21.12.2020 | 57,75 | 58,38 | 56,78 | 57,02 | -5,04% | - |
18.12.2020 | 60,26 | 61,20 | 58,42 | 60,05 | -0,57% | - |
17.12.2020 | 60,41 | 60,64 | 59,72 | 60,39 | 3,90% | - |
16.12.2020 | 59,79 | 62,36 | 56,33 | 58,13 | -1,62% | - |
15.12.2020 | 57,41 | 59,27 | 57,41 | 59,08 | 3,08% | - |
14.12.2020 | 57,69 | 58,16 | 57,09 | 57,32 | 0,21% | - |
11.12.2020 | 57,01 | 57,55 | 56,73 | 57,20 | -0,01% | - |
10.12.2020 | 56,90 | 57,47 | 56,68 | 57,20 | -0,33% | - |
09.12.2020 | 57,14 | 57,48 | 56,38 | 57,39 | -2,10% | - |
08.12.2020 | 55,96 | 59,48 | 54,15 | 58,62 | 4,25% | - |
07.12.2020 | 56,96 | 57,03 | 55,66 | 56,23 | -0,43% | - |
04.12.2020 | 54,90 | 56,85 | 54,90 | 56,47 | 3,80% | - |
03.12.2020 | 54,15 | 55,08 | 54,10 | 54,41 | 6,94% | - |
02.12.2020 | 55,21 | 55,21 | 50,88 | 50,88 | -8,15% | - |
01.12.2020 | 55,71 | 68,77 | 54,13 | 55,39 | 1,33% | - |
30.11.2020 | 55,86 | 56,12 | 54,58 | 54,67 | -3,11% | - |
27.11.2020 | 55,68 | 57,95 | 54,84 | 56,42 | -1,02% | - |
25.11.2020 | 56,70 | 57,16 | 56,22 | 57,00 | -0,71% | - |
24.11.2020 | 56,64 | 57,53 | 55,52 | 57,41 | 1,39% | - |
23.11.2020 | 57,52 | 57,77 | 56,62 | 56,62 | -1,32% | - |
20.11.2020 | 57,33 | 57,70 | 56,92 | 57,38 | -0,51% | - |
19.11.2020 | 58,17 | 58,17 | 56,48 | 57,68 | 0,37% | - |
18.11.2020 | 58,90 | 59,23 | 57,40 | 57,47 | -2,44% | - |
17.11.2020 | 58,27 | 59,94 | 58,14 | 58,90 | 0,03% | - |
16.11.2020 | 59,56 | 59,90 | 58,57 | 58,89 | 1,09% | - |
13.11.2020 | 58,10 | 58,26 | 58,10 | 58,25 | 1,01% | - |
12.11.2020 | 58,03 | 58,48 | 56,65 | 57,67 | -4,35% | - |
11.11.2020 | 58,10 | 60,31 | 58,10 | 60,30 | 0,43% | - |
10.11.2020 | 59,20 | 60,63 | 0,00 | 60,04 | 2,71% | - |
09.11.2020 | 60,73 | 60,75 | 58,33 | 58,45 | -4,49% | - |
06.11.2020 | 61,73 | 61,80 | 0,00 | 61,20 | 1,70% | - |
05.11.2020 | 59,97 | 61,11 | 59,88 | 60,18 | 0,80% | - |
04.11.2020 | 59,81 | 60,98 | 59,42 | 59,70 | -0,95% | - |
03.11.2020 | 60,92 | 61,01 | 58,88 | 60,27 | 1,39% | - |
02.11.2020 | 60,15 | 60,15 | 58,50 | 59,45 | 1,07% | - |
30.10.2020 | 61,20 | 61,61 | 58,10 | 58,82 | -1,66% | - |
29.10.2020 | 60,45 | 60,93 | 59,04 | 59,81 | 3,24% | - |
28.10.2020 | 57,17 | 58,24 | 56,90 | 57,93 | 0,97% | - |
27.10.2020 | 57,95 | 58,18 | 56,52 | 57,38 | -1,61% | - |
26.10.2020 | 57,77 | 58,34 | 57,19 | 58,32 | -3,33% | - |
23.10.2020 | 58,68 | 60,33 | 58,36 | 60,33 | 1,11% | - |
22.10.2020 | 58,71 | 59,67 | 58,19 | 59,67 | 2,38% | - |
21.10.2020 | 57,17 | 58,90 | 56,93 | 58,28 | -0,03% | - |
20.10.2020 | 57,36 | 58,30 | 56,55 | 58,30 | 2,93% | - |
19.10.2020 | 57,39 | 57,43 | 56,34 | 56,64 | -1,22% | - |
16.10.2020 | 57,71 | 57,79 | 56,31 | 57,34 | 1,03% | - |
15.10.2020 | 56,72 | 57,76 | 55,73 | 56,76 | 1,19% | - |
14.10.2020 | 58,95 | 58,95 | 56,09 | 56,09 | -2,65% | - |
13.10.2020 | 58,49 | 58,77 | 57,17 | 57,62 | -2,07% | - |
12.10.2020 | 58,58 | 59,25 | 58,31 | 58,84 | 1,63% | - |
09.10.2020 | 57,43 | 58,47 | 57,23 | 57,89 | 0,68% | - |
08.10.2020 | 57,97 | 58,55 | 56,89 | 57,50 | -0,67% | - |
07.10.2020 | 58,82 | 59,32 | 57,33 | 57,89 | -0,08% | - |
06.10.2020 | 58,98 | 59,32 | 56,92 | 57,93 | 1,08% | - |
05.10.2020 | 58,34 | 58,41 | 57,31 | 57,31 | -0,97% | - |