2,325$
-0,64%
Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 2,27 | 2,34 | 2,24 | 2,34 | -1,27% | 28.237,00 |
| 23.04.2025 | 2,35 | 2,43 | 2,26 | 2,37 | 1,72% | 28.859,00 |
| 22.04.2025 | 2,28 | 2,39 | 2,23 | 2,33 | 2,64% | 55.452,00 |
| 21.04.2025 | 2,48 | 2,48 | 2,27 | 2,27 | -3,40% | 72.300,00 |
| 17.04.2025 | 2,13 | 2,37 | 2,13 | 2,35 | 8,80% | 27.200,00 |
| 16.04.2025 | 2,15 | 2,25 | 2,11 | 2,16 | 3,35% | 28.311,00 |
| 15.04.2025 | 2,20 | 2,25 | 2,09 | 2,09 | -3,69% | 22.351,00 |
| 14.04.2025 | 2,21 | 2,21 | 2,08 | 2,17 | 1,40% | 20.918,00 |
| 11.04.2025 | 2,12 | 2,17 | 2,07 | 2,14 | 1,42% | 15.382,00 |
| 10.04.2025 | 2,08 | 2,19 | 2,08 | 2,11 | 2,57% | 45.572,00 |
| 09.04.2025 | 2,25 | 2,25 | 2,03 | 2,06 | -2,50% | 96.027,00 |
| 08.04.2025 | 2,27 | 2,32 | 2,09 | 2,11 | -7,05% | 75.250,00 |
| 07.04.2025 | 2,27 | 2,37 | 2,25 | 2,27 | -1,73% | 28.555,00 |
| 04.04.2025 | 2,30 | 2,38 | 2,30 | 2,31 | -2,53% | 20.873,00 |
| 03.04.2025 | 2,42 | 2,45 | 2,33 | 2,37 | -3,27% | 32.492,00 |
| 02.04.2025 | 2,42 | 2,47 | 2,42 | 2,45 | 0,41% | 4.351,00 |
| 01.04.2025 | 2,43 | 2,48 | 2,43 | 2,44 | -2,01% | 32.921,00 |
| 31.03.2025 | 2,42 | 2,50 | 2,42 | 2,49 | 2,05% | 7.713,00 |
| 28.03.2025 | 2,45 | 2,50 | 2,43 | 2,44 | -3,17% | 5.641,00 |
| 27.03.2025 | 2,43 | 2,52 | 2,33 | 2,52 | 4,56% | 36.872,00 |
| 26.03.2025 | 2,36 | 2,42 | 2,36 | 2,41 | 2,55% | 2.990,00 |
| 25.03.2025 | 2,37 | 2,55 | 2,35 | 2,35 | -2,89% | 34.158,00 |
| 24.03.2025 | 2,40 | 2,52 | 2,38 | 2,42 | 0,83% | 21.120,00 |
| 21.03.2025 | 2,43 | 2,46 | 2,35 | 2,40 | -2,04% | 28.684,00 |
| 20.03.2025 | 2,41 | 2,49 | 2,40 | 2,45 | -1,61% | 1.507,00 |
| 19.03.2025 | 2,43 | 2,50 | 2,39 | 2,49 | 1,22% | 10.102,00 |
| 18.03.2025 | 2,43 | 2,49 | 2,40 | 2,46 | 1,65% | 7.527,00 |
| 17.03.2025 | 2,42 | 2,53 | 2,37 | 2,42 | -1,22% | 63.950,00 |
| 14.03.2025 | 2,40 | 2,50 | 2,37 | 2,45 | 2,94% | 14.663,00 |
| 13.03.2025 | 2,46 | 2,46 | 2,35 | 2,38 | -2,86% | 18.548,00 |
| 12.03.2025 | 2,45 | 2,49 | 2,44 | 2,45 | 1,24% | 56.478,00 |
| 11.03.2025 | 2,54 | 2,54 | 2,42 | 2,42 | -6,74% | 27.234,00 |
| 10.03.2025 | 2,56 | 2,60 | 2,51 | 2,60 | 1,37% | 19.900,00 |
| 07.03.2025 | 2,56 | 2,57 | 2,55 | 2,56 | 0,39% | 5.246,00 |
| 06.03.2025 | 2,40 | 2,60 | 2,40 | 2,55 | 3,66% | 14.735,00 |
| 05.03.2025 | 2,46 | 2,51 | 2,46 | 2,46 | 0,41% | 2.175,00 |
| 04.03.2025 | 2,52 | 2,52 | 2,44 | 2,45 | -5,41% | 9.894,00 |
| 03.03.2025 | 2,56 | 2,62 | 2,56 | 2,59 | -0,38% | 3.581,00 |
| 28.02.2025 | 2,56 | 2,60 | 2,52 | 2,60 | 1,17% | 2.954,00 |
| 27.02.2025 | 2,52 | 2,58 | 2,50 | 2,57 | 0,78% | 22.217,00 |
| 26.02.2025 | 2,59 | 2,60 | 2,50 | 2,55 | -1,92% | 43.158,00 |
| 25.02.2025 | 2,61 | 2,62 | 2,59 | 2,60 | 1,96% | 9.885,00 |
| 24.02.2025 | 2,60 | 2,60 | 2,51 | 2,55 | -0,78% | 12.528,00 |
| 21.02.2025 | 2,67 | 2,67 | 2,57 | 2,57 | -2,28% | 4.857,00 |
| 20.02.2025 | 2,64 | 2,66 | 2,59 | 2,63 | 0,00% | 16.701,00 |
| 19.02.2025 | 2,62 | 2,68 | 2,59 | 2,63 | 1,54% | 17.637,00 |
| 18.02.2025 | 2,72 | 2,74 | 2,59 | 2,59 | -0,38% | 33.260,00 |
| 14.02.2025 | 2,64 | 2,71 | 2,59 | 2,60 | -1,14% | 66.411,00 |
| 13.02.2025 | 2,70 | 2,70 | 2,55 | 2,63 | 3,54% | 9.739,00 |
| 12.02.2025 | 2,65 | 2,78 | 2,54 | 2,54 | -4,51% | 8.145,00 |
| 11.02.2025 | 2,79 | 2,79 | 2,66 | 2,66 | -1,48% | 2.590,00 |
| 10.02.2025 | 2,70 | 2,70 | 2,66 | 2,70 | -0,37% | 901,00 |
| 07.02.2025 | 2,80 | 2,81 | 2,70 | 2,71 | -3,21% | 1.428,00 |
| 06.02.2025 | 2,76 | 2,82 | 2,70 | 2,80 | 1,82% | 1.830,00 |
| 05.02.2025 | 2,67 | 2,83 | 2,67 | 2,75 | 3,38% | 3.590,00 |
| 04.02.2025 | 2,69 | 2,80 | 2,66 | 2,66 | 0,19% | 2.702,00 |
| 03.02.2025 | 2,70 | 2,85 | 2,57 | 2,66 | -2,03% | 14.943,00 |
| 31.01.2025 | 2,71 | 2,87 | 2,70 | 2,71 | 0,37% | 10.134,00 |
| 30.01.2025 | 2,77 | 2,80 | 2,70 | 2,70 | -0,74% | 1.556,00 |
| 29.01.2025 | 2,71 | 2,81 | 2,71 | 2,72 | 0,00% | 1.696,00 |
| 28.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | 309,00 |
| 27.01.2025 | 2,70 | 2,80 | 2,70 | 2,71 | 0,00% | 3.349,00 |
| 24.01.2025 | 2,71 | 2,71 | 2,64 | 2,71 | 0,37% | 1.419,00 |
| 23.01.2025 | 2,63 | 2,70 | 2,61 | 2,70 | 2,66% | 2.022,00 |
| 22.01.2025 | 2,77 | 2,79 | 2,62 | 2,63 | -2,59% | 4.851,00 |
| 21.01.2025 | 2,72 | 2,80 | 2,70 | 2,70 | -1,82% | 8.990,00 |
| 17.01.2025 | 2,75 | 2,76 | 2,75 | 2,75 | -0,36% | 3.743,00 |
| 16.01.2025 | 2,76 | 2,77 | 2,74 | 2,76 | 1,10% | 2.396,00 |
| 15.01.2025 | 2,74 | 2,78 | 2,66 | 2,73 | 1,87% | 6.664,00 |
| 14.01.2025 | 2,76 | 2,76 | 2,68 | 2,68 | 0,75% | 3.255,00 |
| 13.01.2025 | 2,66 | 2,73 | 2,66 | 2,66 | -1,48% | 3.139,00 |
| 10.01.2025 | 2,80 | 2,80 | 2,62 | 2,70 | -2,88% | 7.938,00 |
| 08.01.2025 | 2,76 | 2,78 | 2,75 | 2,78 | 0,36% | 4.373,00 |
| 07.01.2025 | 2,79 | 2,80 | 2,71 | 2,77 | 1,47% | 16.959,00 |
| 06.01.2025 | 2,72 | 2,96 | 2,67 | 2,73 | 1,11% | 23.976,00 |
| 03.01.2025 | 2,81 | 2,81 | 2,66 | 2,70 | 1,50% | 2.463,00 |
| 02.01.2025 | 2,67 | 2,70 | 2,66 | 2,66 | -0,75% | 4.626,00 |
| 31.12.2024 | 2,67 | 2,80 | 2,60 | 2,68 | 2,29% | 38.780,00 |
| 30.12.2024 | 2,53 | 2,96 | 2,53 | 2,62 | 1,55% | 44.759,00 |
| 27.12.2024 | 2,61 | 2,61 | 2,51 | 2,58 | -0,39% | 14.343,00 |
| 26.12.2024 | 2,57 | 2,62 | 2,56 | 2,59 | -1,52% | 4.981,00 |
| 24.12.2024 | 2,64 | 2,67 | 2,57 | 2,63 | 1,94% | 5.961,00 |
| 23.12.2024 | 2,63 | 2,69 | 2,57 | 2,58 | -5,49% | 14.206,00 |
| 20.12.2024 | 2,71 | 2,73 | 2,67 | 2,73 | 1,11% | 11.218,00 |
| 19.12.2024 | 2,81 | 2,81 | 2,70 | 2,70 | -4,26% | 6.283,00 |
| 18.12.2024 | 2,91 | 2,91 | 2,79 | 2,82 | -1,05% | 11.989,00 |
| 17.12.2024 | 2,84 | 2,89 | 2,83 | 2,85 | 0,35% | 2.798,00 |
| 16.12.2024 | 2,86 | 2,89 | 2,84 | 2,84 | -1,39% | 14.047,00 |
| 13.12.2024 | 2,84 | 2,89 | 2,83 | 2,88 | 0,70% | 1.696,00 |
| 12.12.2024 | 2,83 | 2,86 | 2,83 | 2,86 | 1,06% | 6.324,00 |
| 11.12.2024 | 2,92 | 2,92 | 2,83 | 2,83 | 0,71% | 7.829,00 |
| 10.12.2024 | 2,88 | 2,91 | 2,81 | 2,81 | -2,43% | 6.330,00 |
| 09.12.2024 | 2,92 | 3,00 | 2,82 | 2,88 | -1,37% | 43.055,00 |
| 06.12.2024 | 2,81 | 2,93 | 2,81 | 2,92 | 3,91% | 3.498,00 |
| 05.12.2024 | 2,77 | 2,95 | 2,77 | 2,81 | -1,06% | 3.738,00 |
| 04.12.2024 | 2,85 | 2,99 | 2,76 | 2,84 | 1,07% | 13.298,00 |
| 03.12.2024 | 2,88 | 2,92 | 2,80 | 2,81 | 0,36% | 2.432,00 |
| 02.12.2024 | 2,87 | 2,89 | 2,77 | 2,80 | -2,44% | 16.494,00 |
| 29.11.2024 | 2,86 | 2,89 | 2,79 | 2,87 | 0,00% | 1.578,00 |
| 27.11.2024 | 2,83 | 2,89 | 2,82 | 2,87 | -0,35% | 3.441,00 |