46,320$
6,29%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 44,51 | 46,72 | 44,35 | 46,23 | 6,08% | 226.724,00 |
| 24.07.2025 | 43,75 | 44,14 | 43,44 | 43,58 | -0,95% | 146.482,00 |
| 23.07.2025 | 44,11 | 44,22 | 43,63 | 44,00 | -0,25% | 138.082,00 |
| 22.07.2025 | 44,13 | 44,77 | 44,07 | 44,11 | 0,05% | 180.351,00 |
| 21.07.2025 | 45,30 | 45,30 | 43,83 | 44,09 | -2,41% | 169.001,00 |
| 18.07.2025 | 45,84 | 46,03 | 45,08 | 45,18 | -1,03% | 127.013,00 |
| 17.07.2025 | 44,85 | 45,78 | 44,83 | 45,65 | 1,42% | 128.864,00 |
| 16.07.2025 | 44,62 | 45,11 | 44,26 | 45,01 | 1,08% | 105.864,00 |
| 15.07.2025 | 44,82 | 44,94 | 44,33 | 44,53 | -0,65% | 138.205,00 |
| 14.07.2025 | 44,07 | 44,96 | 44,07 | 44,82 | 1,49% | 103.925,00 |
| 11.07.2025 | 43,25 | 44,25 | 43,13 | 44,16 | 2,27% | 116.759,00 |
| 10.07.2025 | 43,28 | 43,45 | 42,80 | 43,18 | -0,69% | 130.499,00 |
| 09.07.2025 | 43,87 | 43,87 | 43,09 | 43,48 | -0,21% | 83.537,00 |
| 08.07.2025 | 43,34 | 44,03 | 43,25 | 43,57 | 0,09% | 92.308,00 |
| 07.07.2025 | 43,53 | 44,19 | 43,16 | 43,53 | -0,59% | 105.114,00 |
| 03.07.2025 | 43,28 | 43,79 | 43,10 | 43,79 | 1,62% | 67.720,00 |
| 02.07.2025 | 43,65 | 43,65 | 42,48 | 43,09 | -1,44% | 147.919,00 |
| 01.07.2025 | 43,56 | 44,17 | 43,40 | 43,72 | -0,02% | 87.884,00 |
| 30.06.2025 | 43,85 | 44,27 | 43,37 | 43,73 | -0,32% | 186.898,00 |
| 27.06.2025 | 43,52 | 44,13 | 43,19 | 43,87 | 0,87% | 207.679,00 |
| 26.06.2025 | 43,20 | 43,58 | 42,84 | 43,49 | 1,21% | 158.033,00 |
| 25.06.2025 | 44,14 | 44,14 | 42,93 | 42,97 | -3,00% | 199.698,00 |
| 24.06.2025 | 44,38 | 44,54 | 43,87 | 44,30 | 0,20% | 146.978,00 |
| 23.06.2025 | 43,52 | 44,31 | 43,06 | 44,21 | 1,63% | 145.460,00 |
| 20.06.2025 | 44,11 | 44,24 | 43,40 | 43,50 | -0,78% | 276.453,00 |
| 18.06.2025 | 43,77 | 44,17 | 43,56 | 43,84 | 0,21% | 162.990,00 |
| 17.06.2025 | 44,24 | 44,79 | 43,73 | 43,75 | -1,55% | 130.758,00 |
| 16.06.2025 | 44,55 | 44,94 | 44,36 | 44,44 | -0,02% | 151.417,00 |
| 13.06.2025 | 44,74 | 44,93 | 44,37 | 44,45 | -1,77% | 110.060,00 |
| 12.06.2025 | 45,03 | 45,54 | 44,83 | 45,25 | 0,18% | 163.863,00 |
| 11.06.2025 | 45,46 | 45,69 | 44,98 | 45,17 | -0,40% | 153.397,00 |
| 10.06.2025 | 45,55 | 45,70 | 45,04 | 45,35 | -0,66% | 116.764,00 |
| 09.06.2025 | 45,89 | 45,98 | 44,64 | 45,65 | -0,41% | 182.900,00 |
| 06.06.2025 | 45,98 | 46,05 | 45,51 | 45,84 | 0,70% | 185.103,00 |
| 05.06.2025 | 45,84 | 46,27 | 45,27 | 45,52 | -0,85% | 167.886,00 |
| 04.06.2025 | 47,15 | 47,28 | 45,71 | 45,91 | -2,61% | 133.543,00 |
| 03.06.2025 | 47,40 | 47,76 | 46,72 | 47,14 | -1,03% | 91.629,00 |
| 02.06.2025 | 47,47 | 47,80 | 47,09 | 47,63 | 0,34% | 81.689,00 |
| 30.05.2025 | 47,13 | 47,64 | 47,01 | 47,47 | 0,66% | 83.396,00 |
| 29.05.2025 | 46,43 | 47,22 | 46,25 | 47,16 | 1,53% | 75.818,00 |
| 28.05.2025 | 46,78 | 47,04 | 45,80 | 46,45 | -1,13% | 88.504,00 |
| 27.05.2025 | 46,52 | 46,98 | 46,03 | 46,98 | 1,27% | 76.263,00 |
| 23.05.2025 | 46,09 | 46,58 | 45,80 | 46,39 | 0,04% | 61.171,00 |
| 22.05.2025 | 46,77 | 47,00 | 46,20 | 46,37 | -0,90% | 81.332,00 |
| 21.05.2025 | 47,28 | 47,37 | 46,53 | 46,79 | -1,85% | 58.902,00 |
| 20.05.2025 | 47,94 | 48,54 | 47,57 | 47,67 | -1,14% | 50.174,00 |
| 19.05.2025 | 47,66 | 48,28 | 47,39 | 48,22 | 0,56% | 59.950,00 |
| 16.05.2025 | 47,52 | 48,02 | 47,08 | 47,95 | 0,88% | 99.604,00 |
| 15.05.2025 | 46,16 | 47,54 | 46,16 | 47,53 | 3,26% | 70.815,00 |
| 14.05.2025 | 46,59 | 47,18 | 45,91 | 46,03 | -1,52% | 68.556,00 |
| 13.05.2025 | 47,39 | 47,77 | 46,65 | 46,74 | -1,37% | 97.443,00 |
| 12.05.2025 | 47,86 | 47,86 | 46,53 | 47,39 | 0,42% | 76.050,00 |
| 09.05.2025 | 47,27 | 47,43 | 47,00 | 47,19 | -0,46% | 57.279,00 |
| 08.05.2025 | 46,46 | 47,90 | 46,34 | 47,41 | 2,15% | 113.217,00 |
| 07.05.2025 | 47,35 | 47,63 | 46,36 | 46,41 | -1,46% | 79.619,00 |
| 06.05.2025 | 46,48 | 47,76 | 46,48 | 47,10 | 1,23% | 119.811,00 |
| 05.05.2025 | 46,73 | 48,07 | 45,98 | 46,53 | -0,24% | 77.530,00 |
| 02.05.2025 | 47,25 | 47,80 | 45,72 | 46,64 | 1,77% | 94.069,00 |
| 01.05.2025 | 47,79 | 47,85 | 45,45 | 45,83 | -1,42% | 102.685,00 |
| 30.04.2025 | 48,27 | 48,29 | 46,27 | 46,49 | -6,72% | 212.500,00 |
| 29.04.2025 | 48,85 | 49,94 | 48,56 | 49,84 | 1,67% | 114.107,00 |
| 28.04.2025 | 48,99 | 49,60 | 48,52 | 49,02 | 0,27% | 78.184,00 |
| 25.04.2025 | 49,38 | 49,80 | 48,08 | 48,89 | -1,49% | 71.846,00 |
| 24.04.2025 | 49,31 | 50,07 | 48,84 | 49,63 | 0,87% | 109.587,00 |
| 23.04.2025 | 49,83 | 49,83 | 48,85 | 49,20 | -0,38% | 105.270,00 |
| 22.04.2025 | 49,27 | 49,82 | 47,87 | 49,39 | 1,11% | 194.672,00 |
| 21.04.2025 | 49,35 | 49,41 | 48,39 | 48,85 | -1,37% | 120.036,00 |
| 17.04.2025 | 49,58 | 49,80 | 49,30 | 49,53 | -0,16% | 88.686,00 |
| 16.04.2025 | 49,26 | 50,01 | 48,90 | 49,61 | 1,06% | 99.393,00 |
| 15.04.2025 | 49,10 | 49,54 | 48,89 | 49,09 | -0,14% | 69.884,00 |
| 14.04.2025 | 48,57 | 49,47 | 48,29 | 49,16 | 1,55% | 77.531,00 |
| 11.04.2025 | 48,49 | 48,74 | 47,77 | 48,41 | -0,84% | 93.543,00 |
| 10.04.2025 | 49,28 | 49,78 | 48,30 | 48,82 | -0,97% | 121.507,00 |
| 09.04.2025 | 47,90 | 50,29 | 47,51 | 49,30 | 1,50% | 157.137,00 |
| 08.04.2025 | 48,32 | 49,50 | 48,22 | 48,57 | 1,07% | 150.752,00 |
| 07.04.2025 | 49,36 | 49,57 | 47,03 | 48,06 | -4,10% | 175.737,00 |
| 04.04.2025 | 52,73 | 52,73 | 49,54 | 50,11 | -5,49% | 127.034,00 |
| 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 |