21,570€
-3,75%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 22,42 | 22,45 | 21,73 | 21,92 | -2,19% | 600,00 |
| 07.09.2026 | 22,43 | 22,51 | 22,27 | 22,41 | 0,18% | 238,00 |
| 04.09.2026 | 22,75 | 22,77 | 22,14 | 22,37 | -1,19% | 188,00 |
| 03.09.2026 | 22,53 | 22,77 | 22,37 | 22,64 | 0,31% | - |
| 02.09.2026 | 22,30 | 22,77 | 22,24 | 22,57 | 0,85% | 154,00 |
| 01.09.2026 | 22,45 | 22,88 | 22,23 | 22,38 | -0,18% | 131,00 |
| 31.08.2026 | 22,56 | 22,74 | 22,07 | 22,42 | -1,02% | 1.150,00 |
| 28.08.2026 | 22,43 | 22,99 | 22,37 | 22,65 | 0,94% | - |
| 27.08.2026 | 22,68 | 22,84 | 22,08 | 22,44 | -0,49% | 220,00 |
| 26.08.2026 | 22,39 | 22,72 | 22,29 | 22,55 | 0,58% | - |
| 25.08.2026 | 22,81 | 22,92 | 22,39 | 22,42 | -1,06% | 161,00 |
| 24.08.2026 | 22,00 | 22,88 | 21,96 | 22,66 | 1,80% | - |
| 21.08.2026 | 22,03 | 22,30 | 21,97 | 22,26 | 1,14% | 45,00 |
| 20.08.2026 | 22,54 | 22,70 | 21,98 | 22,01 | -1,83% | 1.000,00 |
| 19.08.2026 | 22,79 | 23,08 | 22,35 | 22,42 | -11,88% | 255,00 |
| 05.05.2026 | 25,83 | 25,97 | 25,41 | 25,44 | -0,96% | - |
| 04.05.2026 | 25,85 | 26,08 | 25,26 | 25,69 | -0,43% | - |
| 30.04.2026 | 26,18 | 26,42 | 25,76 | 25,80 | -1,88% | - |
| 29.04.2026 | 27,36 | 27,36 | 26,16 | 26,29 | -3,06% | 14,00 |
| 28.04.2026 | 26,18 | 27,34 | 26,13 | 27,12 | 3,37% | - |
| 27.04.2026 | 25,92 | 26,54 | 25,79 | 26,24 | 1,31% | - |
| 24.04.2026 | 26,86 | 26,88 | 25,73 | 25,90 | -2,76% | - |
| 23.04.2026 | 25,48 | 26,82 | 25,42 | 26,64 | 3,95% | 144,00 |
| 22.04.2026 | 28,50 | 28,65 | 25,32 | 25,62 | -9,31% | 1.043,00 |
| 21.04.2026 | 28,61 | 28,74 | 28,16 | 28,25 | -0,67% | 15,00 |
| 20.04.2026 | 28,66 | 29,12 | 28,41 | 28,44 | -1,63% | - |
| 17.04.2026 | 28,43 | 29,01 | 28,37 | 28,91 | 1,59% | - |
| 16.04.2026 | 28,54 | 28,84 | 28,22 | 28,46 | 0,34% | - |
| 15.04.2026 | 28,53 | 28,73 | 28,35 | 28,36 | -0,73% | - |
| 14.04.2026 | 28,63 | 28,83 | 28,12 | 28,57 | -0,04% | 870,00 |
| 13.04.2026 | 27,95 | 28,73 | 27,86 | 28,58 | 1,35% | - |
| 10.04.2026 | 28,97 | 29,03 | 28,05 | 28,20 | -2,56% | - |
| 09.04.2026 | 28,86 | 29,20 | 28,64 | 28,94 | 0,07% | - |
| 08.04.2026 | 29,91 | 29,98 | 28,78 | 28,92 | -0,82% | 87,00 |
| 07.04.2026 | 28,89 | 29,43 | 28,70 | 29,16 | 2,03% | 14,00 |
| 02.04.2026 | 27,49 | 28,63 | 27,49 | 28,58 | 1,68% | - |
| 01.04.2026 | 29,06 | 29,25 | 28,08 | 28,11 | -2,56% | - |
| 31.03.2026 | 29,80 | 29,91 | 28,71 | 28,85 | -2,07% | - |
| 30.03.2026 | 28,96 | 29,56 | 28,54 | 29,46 | 3,47% | 15,00 |
| 27.03.2026 | 28,69 | 28,73 | 28,13 | 28,47 | -0,09% | - |
| 26.03.2026 | 28,19 | 28,81 | 28,10 | 28,50 | 0,48% | - |
| 25.03.2026 | 28,58 | 28,67 | 28,13 | 28,36 | 0,00% | - |
| 24.03.2026 | 28,54 | 28,73 | 28,14 | 28,36 | -0,46% | - |
| 23.03.2026 | 27,60 | 28,85 | 27,52 | 28,49 | 1,90% | 2.015,00 |
| 20.03.2026 | 27,98 | 28,57 | 27,82 | 27,96 | -0,21% | - |
| 19.03.2026 | 28,63 | 28,74 | 27,82 | 28,02 | -2,20% | - |
| 18.03.2026 | 29,02 | 29,07 | 28,38 | 28,65 | -0,38% | 15,00 |
| 17.03.2026 | 28,70 | 29,33 | 28,61 | 28,76 | -0,17% | - |
| 16.03.2026 | 28,89 | 29,05 | 28,67 | 28,81 | 0,17% | - |
| 13.03.2026 | 28,24 | 28,78 | 28,20 | 28,77 | 0,58% | - |
| 12.03.2026 | 28,30 | 28,75 | 28,23 | 28,60 | 0,66% | 24,00 |
| 11.03.2026 | 28,39 | 28,57 | 28,24 | 28,41 | 0,07% | - |
| 10.03.2026 | 28,90 | 29,05 | 28,13 | 28,39 | -1,56% | 4.250,00 |
| 09.03.2026 | 29,12 | 29,52 | 28,45 | 28,84 | -2,51% | 78,00 |
| 06.03.2026 | 30,00 | 30,03 | 28,98 | 29,59 | -0,98% | 87,00 |
| 05.03.2026 | 30,64 | 30,79 | 29,74 | 29,88 | -2,50% | - |
| 04.03.2026 | 29,19 | 30,84 | 29,14 | 30,64 | 3,72% | 128,00 |
| 03.03.2026 | 28,33 | 29,55 | 28,03 | 29,55 | 2,79% | 740,00 |
| 02.03.2026 | 27,03 | 28,87 | 26,92 | 28,74 | 4,44% | 402,00 |
| 27.02.2026 | 28,53 | 28,64 | 27,07 | 27,52 | -3,30% | 317,00 |
| 26.02.2026 | 31,09 | 31,24 | 28,27 | 28,46 | -8,80% | 818,00 |
| 25.02.2026 | 31,57 | 31,92 | 30,56 | 31,21 | -1,47% | - |
| 24.02.2026 | 31,86 | 32,03 | 31,43 | 31,67 | -0,14% | - |
| 23.02.2026 | 31,46 | 32,00 | 31,45 | 31,71 | -0,71% | 610,00 |
| 20.02.2026 | 32,09 | 32,25 | 31,28 | 31,94 | 0,20% | - |
| 19.02.2026 | 31,88 | 32,34 | 31,52 | 31,88 | 0,35% | - |
| 18.02.2026 | 32,31 | 32,59 | 31,45 | 31,77 | -1,29% | 15,00 |
| 17.02.2026 | 31,65 | 32,62 | 31,63 | 32,18 | 0,78% | 25,00 |
| 16.02.2026 | 32,09 | 32,21 | 31,77 | 31,93 | -0,22% | 244,00 |
| 13.02.2026 | 32,20 | 32,60 | 31,54 | 32,00 | -0,68% | - |
| 12.02.2026 | 32,46 | 32,72 | 32,14 | 32,22 | -0,46% | - |
| 11.02.2026 | 32,39 | 32,87 | 31,99 | 32,37 | 0,15% | - |
| 10.02.2026 | 31,68 | 32,47 | 31,40 | 32,32 | 2,05% | 221,00 |
| 09.02.2026 | 33,14 | 33,18 | 31,53 | 31,67 | -4,52% | 48,00 |
| 06.02.2026 | 33,60 | 33,91 | 32,97 | 33,17 | -1,69% | 14,00 |
| 05.02.2026 | 33,33 | 33,77 | 32,61 | 33,74 | 1,84% | - |
| 04.02.2026 | 32,70 | 33,47 | 32,51 | 33,13 | 1,47% | - |
| 03.02.2026 | 32,68 | 32,97 | 32,31 | 32,65 | -0,18% | - |
| 02.02.2026 | 31,72 | 32,93 | 31,37 | 32,71 | 2,93% | - |
| 30.01.2026 | 30,77 | 31,78 | 30,63 | 31,78 | 2,98% | 81,00 |
| 29.01.2026 | 30,44 | 31,26 | 30,39 | 30,86 | 1,38% | 14,00 |
| 28.01.2026 | 30,75 | 30,87 | 30,39 | 30,44 | -0,10% | - |
| 27.01.2026 | 31,60 | 31,86 | 30,34 | 30,47 | -3,02% | 768,00 |
| 26.01.2026 | 31,24 | 31,64 | 30,94 | 31,42 | 0,06% | 1.100,00 |
| 23.01.2026 | 32,55 | 32,55 | 31,28 | 31,40 | -3,24% | 228,00 |
| 22.01.2026 | 32,50 | 32,73 | 32,07 | 32,45 | -0,03% | - |
| 21.01.2026 | 32,07 | 32,53 | 31,83 | 32,46 | 1,41% | - |
| 20.01.2026 | 32,61 | 32,61 | 31,68 | 32,01 | -2,41% | - |
| 19.01.2026 | 32,80 | 32,83 | 32,77 | 32,80 | -0,21% | 15,00 |
| 16.01.2026 | 33,14 | 33,44 | 32,63 | 32,87 | -0,78% | 66,00 |
| 15.01.2026 | 32,44 | 33,22 | 32,44 | 33,13 | 1,22% | - |
| 14.01.2026 | 32,22 | 32,75 | 32,17 | 32,73 | 1,58% | - |
| 13.01.2026 | 32,53 | 32,61 | 31,99 | 32,22 | -0,98% | - |
| 12.01.2026 | 32,07 | 32,62 | 31,83 | 32,54 | 1,09% | - |
| 09.01.2026 | 32,50 | 32,74 | 32,10 | 32,19 | -0,83% | - |
| 08.01.2026 | 31,95 | 32,84 | 31,90 | 32,46 | 1,63% | - |
| 07.01.2026 | 32,27 | 32,36 | 31,54 | 31,94 | -1,11% | 14,00 |
| 06.01.2026 | 32,73 | 32,84 | 31,90 | 32,30 | -1,46% | 58,00 |
| 05.01.2026 | 32,19 | 32,82 | 31,91 | 32,78 | 2,12% | - |
| 02.01.2026 | 32,70 | 32,76 | 31,91 | 32,10 | -1,62% | 1.024,00 |