3,120$
-1,58%
Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,20 | 3,24 | 3,10 | 3,10 | -2,21% | 20.803,00 |
| 16.07.2025 | 3,13 | 3,19 | 3,09 | 3,17 | 0,63% | 65.519,00 |
| 15.07.2025 | 3,12 | 3,32 | 3,12 | 3,15 | -1,56% | 10.323,00 |
| 14.07.2025 | 3,09 | 3,21 | 3,09 | 3,20 | 1,91% | 22.714,00 |
| 11.07.2025 | 3,23 | 3,25 | 3,11 | 3,14 | -4,56% | 6.279,00 |
| 10.07.2025 | 3,32 | 3,33 | 3,21 | 3,29 | -0,39% | 38.906,00 |
| 09.07.2025 | 3,27 | 3,33 | 3,27 | 3,30 | 1,63% | 17.026,00 |
| 08.07.2025 | 3,28 | 3,42 | 3,25 | 3,25 | 0,93% | 40.350,00 |
| 07.07.2025 | 3,09 | 3,28 | 3,06 | 3,22 | 4,89% | 79.461,00 |
| 03.07.2025 | 3,04 | 3,09 | 3,04 | 3,07 | 1,66% | 37.433,00 |
| 02.07.2025 | 2,94 | 3,08 | 2,94 | 3,02 | -0,66% | 68.694,00 |
| 01.07.2025 | 3,04 | 3,08 | 3,02 | 3,04 | 0,00% | 14.153,00 |
| 30.06.2025 | 2,99 | 3,04 | 2,97 | 3,04 | 2,36% | 82.377,00 |
| 27.06.2025 | 3,00 | 3,00 | 2,94 | 2,97 | 0,00% | 21.234,00 |
| 26.06.2025 | 2,94 | 2,97 | 2,90 | 2,97 | 0,34% | 6.584,00 |
| 25.06.2025 | 2,98 | 2,98 | 2,83 | 2,96 | -1,00% | 20.878,00 |
| 24.06.2025 | 2,92 | 2,99 | 2,92 | 2,99 | 0,00% | 52.054,00 |
| 23.06.2025 | 2,91 | 2,99 | 2,85 | 2,99 | 1,70% | 33.059,00 |
| 20.06.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 0,68% | 29.279,00 |
| 18.06.2025 | 2,85 | 2,92 | 2,84 | 2,92 | -0,34% | 26.983,00 |
| 17.06.2025 | 2,86 | 2,93 | 2,77 | 2,93 | 4,64% | 52.328,00 |
| 16.06.2025 | 2,70 | 2,82 | 2,70 | 2,80 | 3,32% | 26.026,00 |
| 13.06.2025 | 2,90 | 2,91 | 2,71 | 2,71 | -6,55% | 36.140,00 |
| 12.06.2025 | 2,98 | 2,98 | 2,89 | 2,90 | -1,02% | 11.326,00 |
| 11.06.2025 | 2,90 | 2,98 | 2,87 | 2,93 | 2,09% | 89.471,00 |
| 10.06.2025 | 2,99 | 2,99 | 2,82 | 2,87 | -1,03% | 28.480,00 |
| 09.06.2025 | 3,00 | 3,00 | 2,89 | 2,90 | -3,01% | 8.534,00 |
| 06.06.2025 | 2,87 | 3,00 | 2,87 | 2,99 | 2,75% | 12.818,00 |
| 05.06.2025 | 2,83 | 2,92 | 2,83 | 2,91 | 0,34% | 9.572,00 |
| 04.06.2025 | 2,96 | 3,03 | 2,81 | 2,90 | -2,03% | 28.310,00 |
| 03.06.2025 | 2,94 | 3,00 | 2,94 | 2,96 | 1,37% | 27.202,00 |
| 02.06.2025 | 2,78 | 2,95 | 2,78 | 2,92 | 3,91% | 22.183,00 |
| 30.05.2025 | 2,72 | 2,82 | 2,72 | 2,81 | 0,36% | 26.187,00 |
| 29.05.2025 | 2,64 | 2,80 | 2,64 | 2,80 | 2,94% | 18.998,00 |
| 28.05.2025 | 2,70 | 2,73 | 2,69 | 2,72 | 0,74% | 11.885,00 |
| 27.05.2025 | 2,67 | 2,72 | 2,59 | 2,70 | 3,05% | 49.420,00 |
| 23.05.2025 | 2,48 | 2,63 | 2,48 | 2,62 | 0,77% | 34.296,00 |
| 22.05.2025 | 2,63 | 2,63 | 2,56 | 2,60 | 1,96% | 24.561,00 |
| 21.05.2025 | 2,55 | 2,56 | 2,54 | 2,55 | 1,59% | 15.061,00 |
| 20.05.2025 | 2,55 | 2,63 | 2,50 | 2,51 | 0,00% | 14.318,00 |
| 19.05.2025 | 2,50 | 2,67 | 2,50 | 2,51 | 0,40% | 47.045,00 |
| 16.05.2025 | 2,57 | 2,60 | 2,50 | 2,50 | -1,30% | 53.344,00 |
| 15.05.2025 | 2,55 | 2,55 | 2,46 | 2,53 | 1,32% | 48.006,00 |
| 14.05.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -0,40% | 12.502,00 |
| 13.05.2025 | 2,44 | 2,51 | 2,44 | 2,51 | 2,87% | 15.667,00 |
| 12.05.2025 | 2,50 | 2,51 | 2,43 | 2,44 | 1,24% | 21.392,00 |
| 09.05.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -0,41% | 2.915,00 |
| 08.05.2025 | 2,40 | 2,46 | 2,40 | 2,42 | -0,41% | 4.435,00 |
| 07.05.2025 | 2,40 | 2,44 | 2,40 | 2,43 | 0,83% | 2.030,00 |
| 06.05.2025 | 2,40 | 2,44 | 2,35 | 2,41 | -0,82% | 2.616,00 |
| 05.05.2025 | 2,45 | 2,47 | 2,41 | 2,43 | -0,41% | 9.926,00 |
| 02.05.2025 | 2,47 | 2,51 | 2,42 | 2,44 | 0,41% | 20.250,00 |
| 01.05.2025 | 2,46 | 2,47 | 2,41 | 2,43 | -0,21% | 11.413,00 |
| 30.04.2025 | 2,35 | 2,48 | 2,34 | 2,44 | 1,67% | 9.158,00 |
| 29.04.2025 | 2,37 | 2,44 | 2,33 | 2,40 | 0,63% | 18.880,00 |
| 28.04.2025 | 2,42 | 2,42 | 2,33 | 2,38 | -1,65% | 12.682,00 |
| 25.04.2025 | 2,33 | 2,43 | 2,30 | 2,42 | 3,42% | 17.456,00 |
| 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 |