24,760$
-0,56%
Echtzeit-Aktienkurs Amerisafe Inc.
Bid:
Ask:
Aktienkurse zur Amerisafe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,07 | 25,07 | 24,58 | 24,77 | -0,54% | 17.273,00 |
| 08.09.2026 | 25,71 | 25,84 | 24,82 | 24,91 | -4,17% | 590.943,00 |
| 04.09.2026 | 25,99 | 26,22 | 25,74 | 25,99 | -1,10% | 452.945,00 |
| 03.09.2026 | 26,30 | 26,50 | 26,04 | 26,28 | 0,54% | 311.629,00 |
| 02.09.2026 | 25,94 | 26,38 | 25,85 | 26,14 | 0,77% | 296.626,00 |
| 01.09.2026 | 26,04 | 26,30 | 25,76 | 25,94 | -0,35% | 345.528,00 |
| 31.08.2026 | 26,12 | 26,34 | 25,63 | 26,03 | -0,84% | 430.610,00 |
| 28.08.2026 | 26,14 | 26,67 | 26,14 | 26,25 | 0,42% | 255.587,00 |
| 27.08.2026 | 26,17 | 26,18 | 25,70 | 26,14 | -0,55% | 203.062,00 |
| 26.08.2026 | 26,35 | 26,44 | 26,06 | 26,29 | 0,40% | 164.867,00 |
| 25.08.2026 | 26,46 | 26,48 | 26,11 | 26,18 | -0,89% | 281.072,00 |
| 24.08.2026 | 26,19 | 26,70 | 26,00 | 26,42 | 1,56% | 270.846,00 |
| 21.08.2026 | 25,74 | 26,05 | 25,65 | 26,01 | 1,29% | 399.426,00 |
| 20.08.2026 | 26,13 | 26,54 | 25,66 | 25,68 | -1,91% | 324.267,00 |
| 19.08.2026 | 26,75 | 26,85 | 26,08 | 26,18 | -1,32% | 361.135,00 |
| 18.08.2026 | 26,81 | 26,94 | 26,37 | 26,53 | 0,53% | 500.645,00 |
| 17.08.2026 | 27,51 | 27,75 | 26,32 | 26,39 | -4,56% | 446.160,00 |
| 14.08.2026 | 27,45 | 28,02 | 27,22 | 27,65 | 1,65% | 470.242,00 |
| 13.08.2026 | 28,15 | 28,41 | 27,09 | 27,20 | -2,40% | 1.790.525,00 |
| 12.08.2026 | 28,25 | 28,25 | 27,80 | 27,87 | -0,54% | 298.809,00 |
| 11.08.2026 | 28,13 | 28,34 | 27,94 | 28,02 | -0,32% | 370.122,00 |
| 10.08.2026 | 28,96 | 29,11 | 28,02 | 28,11 | -3,47% | 375.144,00 |
| 07.08.2026 | 29,55 | 29,87 | 29,00 | 29,12 | -2,15% | 211.737,00 |
| 06.08.2026 | 30,17 | 30,27 | 29,56 | 29,76 | -0,17% | 172.275,00 |
| 05.08.2026 | 29,95 | 30,05 | 29,52 | 29,81 | 0,30% | 214.278,00 |
| 04.08.2026 | 29,79 | 30,23 | 29,45 | 29,72 | -1,52% | 356.577,00 |
| 03.08.2026 | 29,48 | 30,36 | 29,35 | 30,18 | 3,93% | 497.293,00 |
| 31.07.2026 | 29,05 | 29,33 | 28,96 | 29,04 | -0,95% | 372.249,00 |
| 30.07.2026 | 30,29 | 30,46 | 28,94 | 29,32 | -2,27% | 282.363,00 |
| 29.07.2026 | 30,53 | 30,92 | 29,93 | 30,00 | -1,99% | 268.630,00 |
| 28.07.2026 | 30,63 | 31,06 | 30,31 | 30,61 | 1,90% | 270.023,00 |
| 27.07.2026 | 30,54 | 30,59 | 29,93 | 30,04 | -1,22% | 332.295,00 |
| 24.07.2026 | 30,39 | 31,04 | 30,34 | 30,41 | 0,36% | 261.227,00 |
| 23.07.2026 | 30,54 | 30,84 | 29,94 | 30,30 | -2,73% | 262.776,00 |
| 22.07.2026 | 32,29 | 33,17 | 30,60 | 31,15 | -8,30% | 329.471,00 |
| 21.07.2026 | 33,92 | 34,19 | 33,74 | 33,97 | -1,02% | 141.482,00 |
| 20.07.2026 | 33,66 | 34,56 | 33,66 | 34,32 | 1,24% | 168.805,00 |
| 17.07.2026 | 34,12 | 34,89 | 33,57 | 33,90 | 1,04% | 170.188,00 |
| 16.07.2026 | 33,50 | 33,79 | 32,95 | 33,55 | 2,29% | 180.935,00 |
| 15.07.2026 | 33,83 | 34,12 | 32,69 | 32,80 | -3,73% | 184.825,00 |
| 14.07.2026 | 35,00 | 35,11 | 33,95 | 34,07 | -3,54% | 203.816,00 |
| 13.07.2026 | 34,70 | 35,41 | 34,66 | 35,32 | 2,50% | 166.988,00 |
| 10.07.2026 | 34,86 | 34,86 | 34,24 | 34,46 | -0,03% | 116.135,00 |
| 09.07.2026 | 35,15 | 35,20 | 34,23 | 34,47 | -2,52% | 158.913,00 |
| 08.07.2026 | 35,51 | 35,74 | 35,09 | 35,36 | -0,23% | 270.778,00 |
| 07.07.2026 | 35,03 | 35,54 | 34,67 | 35,44 | 2,28% | 252.577,00 |
| 06.07.2026 | 34,77 | 34,81 | 34,26 | 34,65 | -0,97% | 134.065,00 |
| 02.07.2026 | 34,55 | 35,12 | 33,84 | 34,99 | 1,83% | 126.987,00 |
| 01.07.2026 | 33,89 | 34,58 | 33,38 | 34,36 | 1,54% | 158.917,00 |
| 30.06.2026 | 33,77 | 34,28 | 33,03 | 33,84 | 0,20% | 269.665,00 |
| 29.06.2026 | 33,20 | 33,80 | 32,82 | 33,77 | 0,06% | 335.209,00 |
| 26.06.2026 | 31,82 | 34,19 | 31,82 | 33,75 | 6,13% | 1.162.502,00 |
| 25.06.2026 | 32,27 | 32,46 | 31,78 | 31,80 | -2,12% | 137.969,00 |
| 24.06.2026 | 32,20 | 32,71 | 32,14 | 32,49 | 0,49% | 166.696,00 |
| 23.06.2026 | 31,86 | 32,46 | 31,56 | 32,33 | 2,96% | 173.024,00 |
| 22.06.2026 | 31,28 | 31,85 | 31,14 | 31,40 | 0,26% | 190.290,00 |
| 18.06.2026 | 31,55 | 31,55 | 31,10 | 31,32 | 0,29% | 371.876,00 |
| 17.06.2026 | 31,04 | 31,50 | 30,92 | 31,23 | -0,24% | 150.127,00 |
| 16.06.2026 | 31,00 | 31,46 | 30,89 | 31,31 | 0,92% | 175.336,00 |
| 15.06.2026 | 31,80 | 32,48 | 30,88 | 31,02 | -1,62% | 182.040,00 |
| 12.06.2026 | 31,40 | 31,83 | 31,20 | 31,53 | -0,85% | 144.980,00 |
| 11.06.2026 | 32,06 | 32,37 | 31,75 | 31,80 | -0,81% | 133.994,00 |
| 10.06.2026 | 31,27 | 32,19 | 31,27 | 32,06 | 2,62% | 243.272,00 |
| 09.06.2026 | 31,30 | 31,90 | 31,16 | 31,24 | -0,76% | 215.425,00 |
| 08.06.2026 | 31,50 | 31,78 | 30,94 | 31,48 | -0,69% | 357.463,00 |
| 05.06.2026 | 30,99 | 31,85 | 30,99 | 31,70 | 2,99% | 261.176,00 |
| 04.06.2026 | 30,50 | 30,89 | 30,05 | 30,78 | 2,12% | 390.290,00 |
| 03.06.2026 | 30,70 | 30,78 | 30,05 | 30,14 | -2,24% | 276.726,00 |
| 02.06.2026 | 30,38 | 30,89 | 30,27 | 30,83 | 1,28% | 169.280,00 |
| 01.06.2026 | 30,50 | 30,62 | 30,03 | 30,44 | -0,69% | 231.690,00 |
| 29.05.2026 | 30,56 | 30,85 | 30,31 | 30,65 | 0,23% | 244.111,00 |
| 28.05.2026 | 30,85 | 31,53 | 30,30 | 30,58 | -0,92% | 260.680,00 |
| 27.05.2026 | 30,85 | 31,05 | 30,45 | 30,87 | 0,19% | 214.299,00 |
| 26.05.2026 | 31,00 | 31,14 | 30,63 | 30,81 | -0,79% | 190.831,00 |
| 22.05.2026 | 31,30 | 31,50 | 31,02 | 31,05 | -0,80% | 112.045,00 |
| 21.05.2026 | 31,14 | 31,43 | 30,56 | 31,30 | -0,32% | 158.120,00 |
| 20.05.2026 | 31,28 | 31,58 | 30,99 | 31,40 | 0,13% | 152.719,00 |
| 19.05.2026 | 31,26 | 31,74 | 31,22 | 31,36 | -0,22% | 191.302,00 |
| 18.05.2026 | 30,61 | 31,59 | 30,41 | 31,43 | 2,68% | 217.282,00 |
| 15.05.2026 | 30,52 | 31,09 | 30,39 | 30,61 | 0,29% | 217.125,00 |
| 14.05.2026 | 30,38 | 30,75 | 30,28 | 30,52 | 1,16% | 317.177,00 |
| 13.05.2026 | 30,29 | 30,38 | 29,78 | 30,17 | -0,56% | 196.273,00 |
| 12.05.2026 | 30,34 | 30,83 | 30,12 | 30,34 | 0,20% | 236.079,00 |
| 11.05.2026 | 30,36 | 30,50 | 29,92 | 30,28 | -0,26% | 193.549,00 |
| 08.05.2026 | 30,20 | 30,44 | 29,93 | 30,36 | 0,20% | 127.645,00 |
| 07.05.2026 | 29,60 | 30,48 | 29,60 | 30,30 | 2,43% | 260.202,00 |
| 06.05.2026 | 29,84 | 30,13 | 29,42 | 29,58 | -0,50% | 235.185,00 |
| 05.05.2026 | 30,05 | 30,40 | 29,71 | 29,73 | -1,06% | 190.415,00 |
| 04.05.2026 | 30,00 | 30,56 | 29,60 | 30,05 | -0,43% | 336.592,00 |
| 01.05.2026 | 30,46 | 30,64 | 30,18 | 30,18 | -0,26% | 208.990,00 |
| 30.04.2026 | 31,17 | 31,17 | 30,21 | 30,26 | -1,47% | 211.533,00 |
| 29.04.2026 | 31,63 | 31,69 | 30,50 | 30,71 | -3,25% | 266.234,00 |
| 28.04.2026 | 30,86 | 32,01 | 30,86 | 31,74 | 3,25% | 283.984,00 |
| 27.04.2026 | 30,40 | 31,16 | 30,36 | 30,74 | 1,32% | 273.686,00 |
| 24.04.2026 | 30,92 | 30,92 | 30,24 | 30,34 | -2,51% | 241.449,00 |
| 23.04.2026 | 29,90 | 31,36 | 29,86 | 31,12 | 3,70% | 368.900,00 |
| 22.04.2026 | 30,62 | 30,90 | 29,45 | 30,01 | -9,42% | 348.663,00 |
| 21.04.2026 | 33,46 | 33,85 | 33,09 | 33,13 | -1,19% | 194.545,00 |
| 20.04.2026 | 34,04 | 34,31 | 33,48 | 33,53 | -1,38% | 134.488,00 |
| 17.04.2026 | 33,55 | 34,18 | 33,55 | 34,00 | 1,46% | 199.457,00 |