49,980$
-5,80%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,87 | 52,06 | 49,67 | 50,16 | -5,39% | 12.865,00 |
| 03.04.2025 | 51,61 | 53,27 | 51,60 | 53,02 | 1,31% | 142.109,00 |
| 02.04.2025 | 52,33 | 52,56 | 52,04 | 52,34 | -0,69% | 82.234,00 |
| 01.04.2025 | 52,61 | 52,96 | 52,07 | 52,70 | 0,29% | 91.401,00 |
| 31.03.2025 | 52,60 | 52,87 | 52,18 | 52,55 | -0,23% | 109.990,00 |
| 28.03.2025 | 53,00 | 53,11 | 52,07 | 52,67 | -0,59% | 67.817,00 |
| 27.03.2025 | 52,75 | 53,02 | 52,27 | 52,98 | 0,90% | 85.852,00 |
| 26.03.2025 | 51,12 | 53,18 | 51,05 | 52,51 | 0,94% | 87.982,00 |
| 25.03.2025 | 51,98 | 52,38 | 51,02 | 52,02 | 0,00% | 96.630,00 |
| 24.03.2025 | 51,83 | 52,18 | 51,37 | 52,02 | 0,58% | 64.692,00 |
| 21.03.2025 | 51,35 | 52,49 | 51,03 | 51,72 | 0,41% | 404.842,00 |
| 20.03.2025 | 50,40 | 51,75 | 49,90 | 51,51 | 0,80% | 74.225,00 |
| 19.03.2025 | 51,33 | 51,58 | 50,58 | 51,10 | -0,62% | 85.633,00 |
| 18.03.2025 | 51,45 | 51,97 | 51,20 | 51,42 | -0,27% | 87.696,00 |
| 17.03.2025 | 51,01 | 51,98 | 51,01 | 51,56 | 0,70% | 68.722,00 |
| 14.03.2025 | 50,75 | 51,44 | 50,47 | 51,20 | 0,85% | 54.367,00 |
| 13.03.2025 | 50,20 | 51,17 | 50,20 | 50,77 | 1,46% | 63.059,00 |
| 12.03.2025 | 50,29 | 50,38 | 49,23 | 50,04 | -0,62% | 90.610,00 |
| 11.03.2025 | 49,30 | 50,67 | 49,30 | 50,35 | 1,12% | 83.895,00 |
| 10.03.2025 | 49,76 | 50,80 | 49,61 | 49,79 | -0,24% | 89.878,00 |
| 07.03.2025 | 50,79 | 51,17 | 49,90 | 49,91 | -1,98% | 74.540,00 |
| 06.03.2025 | 50,58 | 51,14 | 50,26 | 50,92 | 0,18% | 113.303,00 |
| 05.03.2025 | 50,87 | 51,48 | 50,68 | 50,83 | -0,24% | 80.748,00 |
| 04.03.2025 | 52,06 | 52,88 | 50,93 | 50,95 | -2,32% | 92.434,00 |
| 03.03.2025 | 51,31 | 52,17 | 50,84 | 52,16 | 1,36% | 97.040,00 |
| 28.02.2025 | 50,98 | 51,51 | 50,45 | 51,46 | 1,30% | 105.784,00 |
| 27.02.2025 | 50,61 | 51,20 | 50,58 | 50,80 | -0,06% | 121.578,00 |
| 26.02.2025 | 51,15 | 51,22 | 50,44 | 50,83 | -1,28% | 48.493,00 |
| 25.02.2025 | 50,24 | 51,82 | 50,20 | 51,49 | 3,04% | 68.839,00 |
| 24.02.2025 | 49,68 | 50,42 | 49,25 | 49,97 | 1,01% | 59.810,00 |
| 21.02.2025 | 49,74 | 50,00 | 49,17 | 49,47 | 0,10% | 67.044,00 |
| 20.02.2025 | 49,25 | 49,65 | 48,88 | 49,42 | -0,28% | 65.963,00 |
| 19.02.2025 | 49,57 | 49,99 | 49,28 | 49,56 | -0,14% | 63.850,00 |
| 18.02.2025 | 49,10 | 50,05 | 49,10 | 49,63 | 0,26% | 52.037,00 |
| 14.02.2025 | 49,96 | 50,25 | 49,29 | 49,50 | -0,91% | 36.593,00 |
| 13.02.2025 | 49,76 | 50,01 | 49,10 | 49,96 | 1,78% | 50.798,00 |
| 12.02.2025 | 49,43 | 49,44 | 48,92 | 49,08 | -1,76% | 53.732,00 |
| 11.02.2025 | 49,71 | 50,14 | 49,58 | 49,96 | 0,02% | 37.342,00 |
| 10.02.2025 | 50,46 | 50,46 | 49,86 | 49,95 | -0,66% | 54.987,00 |
| 07.02.2025 | 50,77 | 50,77 | 50,22 | 50,28 | -1,35% | 72.231,00 |
| 06.02.2025 | 50,54 | 51,03 | 50,34 | 50,97 | 0,16% | 45.213,00 |
| 05.02.2025 | 50,54 | 51,03 | 50,34 | 50,89 | 1,29% | 68.021,00 |
| 04.02.2025 | 49,70 | 50,32 | 49,58 | 50,24 | 0,48% | 42.705,00 |
| 03.02.2025 | 49,39 | 50,19 | 48,93 | 50,00 | -0,04% | 68.597,00 |
| 31.01.2025 | 49,85 | 50,54 | 49,83 | 50,02 | 0,14% | 76.276,00 |
| 30.01.2025 | 50,68 | 50,91 | 49,56 | 49,95 | -1,09% | 146.969,00 |
| 29.01.2025 | 50,42 | 50,88 | 50,42 | 50,50 | -0,49% | 45.423,00 |
| 28.01.2025 | 50,94 | 51,37 | 50,54 | 50,75 | -0,96% | 45.644,00 |
| 27.01.2025 | 50,27 | 51,45 | 50,18 | 51,24 | 1,95% | 79.467,00 |
| 24.01.2025 | 49,79 | 50,41 | 49,68 | 50,26 | 0,44% | 67.838,00 |
| 23.01.2025 | 50,08 | 50,23 | 49,70 | 50,04 | -0,52% | 55.661,00 |
| 22.01.2025 | 50,87 | 50,97 | 50,08 | 50,30 | -1,58% | 89.419,00 |
| 21.01.2025 | 51,32 | 51,88 | 51,11 | 51,11 | 0,04% | 48.734,00 |
| 17.01.2025 | 50,66 | 52,29 | 50,66 | 51,09 | -0,78% | 42.193,00 |
| 16.01.2025 | 51,72 | 52,02 | 51,15 | 51,49 | -0,54% | 70.130,00 |
| 15.01.2025 | 51,73 | 51,82 | 51,26 | 51,77 | 1,27% | 61.013,00 |
| 14.01.2025 | 50,00 | 51,13 | 50,00 | 51,12 | 2,44% | 81.398,00 |
| 13.01.2025 | 48,55 | 49,94 | 48,55 | 49,90 | 2,07% | 99.232,00 |
| 10.01.2025 | 48,80 | 48,97 | 48,38 | 48,89 | -1,25% | 88.690,00 |
| 08.01.2025 | 49,62 | 50,20 | 49,02 | 49,51 | -0,34% | 55.267,00 |
| 07.01.2025 | 49,77 | 49,99 | 49,43 | 49,68 | -0,36% | 130.528,00 |
| 06.01.2025 | 50,97 | 51,00 | 49,71 | 49,86 | -2,18% | 66.028,00 |
| 03.01.2025 | 51,32 | 51,43 | 50,83 | 50,97 | -0,53% | 49.552,00 |
| 02.01.2025 | 51,76 | 51,76 | 50,93 | 51,24 | -0,58% | 69.583,00 |
| 31.12.2024 | 51,72 | 51,98 | 51,26 | 51,54 | 0,37% | 127.014,00 |
| 30.12.2024 | 51,34 | 51,74 | 50,61 | 51,35 | -0,54% | 56.238,00 |
| 27.12.2024 | 51,95 | 52,35 | 51,42 | 51,63 | -0,98% | 57.377,00 |
| 26.12.2024 | 52,00 | 52,26 | 51,89 | 52,14 | -0,02% | 50.605,00 |
| 24.12.2024 | 51,66 | 52,15 | 51,59 | 52,15 | 0,99% | 33.025,00 |
| 23.12.2024 | 52,18 | 52,45 | 51,31 | 51,64 | -1,58% | 94.749,00 |
| 20.12.2024 | 51,15 | 52,64 | 51,15 | 52,47 | 1,57% | 386.058,00 |
| 19.12.2024 | 52,29 | 53,24 | 51,65 | 51,66 | -0,44% | 139.895,00 |
| 18.12.2024 | 53,23 | 53,48 | 51,89 | 51,89 | -1,74% | 158.196,00 |
| 17.12.2024 | 53,13 | 53,32 | 52,76 | 52,81 | -1,35% | 96.348,00 |
| 16.12.2024 | 53,65 | 54,08 | 53,28 | 53,53 | -0,32% | 75.367,00 |
| 13.12.2024 | 53,95 | 54,23 | 53,54 | 53,70 | -0,46% | 65.216,00 |
| 12.12.2024 | 54,33 | 54,83 | 53,95 | 53,95 | -0,59% | 114.541,00 |
| 11.12.2024 | 53,25 | 54,38 | 52,19 | 54,27 | 1,57% | 320.123,00 |
| 10.12.2024 | 53,25 | 53,62 | 52,19 | 53,43 | 0,13% | 182.717,00 |
| 09.12.2024 | 54,94 | 55,00 | 53,11 | 53,36 | -3,05% | 116.119,00 |
| 06.12.2024 | 55,50 | 55,50 | 54,59 | 55,04 | -6,46% | 128.436,00 |
| 05.12.2024 | 58,84 | 59,20 | 58,15 | 58,84 | 0,60% | 308.699,00 |
| 04.12.2024 | 58,35 | 58,65 | 57,81 | 58,49 | 0,36% | 99.770,00 |
| 03.12.2024 | 58,75 | 59,11 | 57,97 | 58,28 | -0,51% | 105.326,00 |
| 02.12.2024 | 59,33 | 59,33 | 58,30 | 58,58 | -0,75% | 94.102,00 |
| 29.11.2024 | 59,17 | 59,19 | 58,29 | 59,02 | 0,46% | 209.643,00 |
| 27.11.2024 | 59,00 | 59,52 | 58,71 | 58,75 | -0,03% | 71.380,00 |
| 26.11.2024 | 58,63 | 59,04 | 58,27 | 58,77 | 0,29% | 103.439,00 |
| 25.11.2024 | 58,90 | 59,48 | 58,38 | 58,60 | -0,15% | 137.854,00 |
| 22.11.2024 | 58,39 | 59,01 | 58,11 | 58,69 | 1,02% | 70.172,00 |
| 21.11.2024 | 57,96 | 58,66 | 57,96 | 58,10 | 0,45% | 24.677,00 |
| 20.11.2024 | 57,64 | 58,00 | 57,13 | 57,84 | -0,29% | 54.249,00 |
| 19.11.2024 | 57,46 | 58,45 | 57,10 | 58,01 | 0,09% | 75.877,00 |
| 18.11.2024 | 58,29 | 58,94 | 57,92 | 57,96 | -0,55% | 93.221,00 |
| 15.11.2024 | 58,48 | 58,89 | 57,95 | 58,28 | -0,02% | 89.280,00 |
| 14.11.2024 | 59,20 | 59,20 | 57,86 | 58,29 | -1,60% | 107.572,00 |
| 13.11.2024 | 59,75 | 59,84 | 59,16 | 59,24 | -0,74% | 74.328,00 |
| 12.11.2024 | 59,26 | 60,24 | 58,75 | 59,68 | 0,29% | 124.535,00 |
| 11.11.2024 | 59,54 | 59,95 | 59,14 | 59,51 | 0,84% | 70.132,00 |
| 08.11.2024 | 58,12 | 59,30 | 57,38 | 59,01 | 2,16% | 118.422,00 |