3,050$
2,69%
Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 2,84 | 3,05 | 2,84 | 3,05 | 2,69% | 45,00 |
| 20.11.2024 | 2,76 | 3,04 | 2,74 | 2,97 | 3,48% | 6.667,00 |
| 19.11.2024 | 3,02 | 3,06 | 2,80 | 2,87 | -1,37% | 22.156,00 |
| 18.11.2024 | 2,99 | 3,04 | 2,77 | 2,91 | -1,69% | 32.363,00 |
| 15.11.2024 | 2,85 | 3,00 | 2,85 | 2,96 | 4,59% | 3.419,00 |
| 14.11.2024 | 2,74 | 2,83 | 2,73 | 2,83 | 1,80% | 6.601,00 |
| 13.11.2024 | 2,72 | 2,78 | 2,71 | 2,78 | 1,83% | 48.265,00 |
| 12.11.2024 | 2,72 | 2,84 | 2,71 | 2,73 | -3,02% | 7.333,00 |
| 11.11.2024 | 2,79 | 2,85 | 2,79 | 2,82 | -2,26% | 5.791,00 |
| 08.11.2024 | 2,70 | 2,89 | 2,70 | 2,88 | 6,67% | 2.028,00 |
| 07.11.2024 | 2,86 | 2,88 | 2,70 | 2,70 | -1,10% | 6.488,00 |
| 06.11.2024 | 2,71 | 2,92 | 2,71 | 2,73 | 0,74% | 15.224,00 |
| 05.11.2024 | 2,76 | 2,97 | 2,70 | 2,71 | -0,37% | 15.656,00 |
| 04.11.2024 | 2,72 | 2,72 | 2,70 | 2,72 | 0,37% | 4.862,00 |
| 01.11.2024 | 2,77 | 2,78 | 2,71 | 2,71 | -1,46% | 6.078,00 |
| 31.10.2024 | 2,71 | 2,79 | 2,71 | 2,75 | 1,48% | 9.441,00 |
| 30.10.2024 | 2,73 | 2,81 | 2,71 | 2,71 | -0,37% | 6.161,00 |
| 29.10.2024 | 2,70 | 2,72 | 2,70 | 2,72 | 0,37% | 801,00 |
| 28.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -2,17% | 702,00 |
| 25.10.2024 | 2,75 | 2,77 | 2,75 | 2,77 | -0,72% | 881,00 |
| 24.10.2024 | 2,80 | 2,81 | 2,71 | 2,79 | -0,71% | 9.436,00 |
| 23.10.2024 | 2,83 | 3,01 | 2,80 | 2,81 | -4,10% | 18.195,00 |
| 22.10.2024 | 3,06 | 3,06 | 2,80 | 2,93 | -2,96% | 3.384,00 |
| 21.10.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 0,99% | 5.967,00 |
| 18.10.2024 | 2,91 | 2,99 | 2,91 | 2,99 | 0,00% | 2.872,00 |
| 17.10.2024 | 2,85 | 2,99 | 2,85 | 2,99 | 2,40% | 11.930,00 |
| 16.10.2024 | 2,80 | 2,92 | 2,77 | 2,92 | 4,29% | 15.262,00 |
| 15.10.2024 | 2,62 | 2,80 | 2,62 | 2,80 | 6,46% | 21.914,00 |
| 14.10.2024 | 2,67 | 2,70 | 2,63 | 2,63 | -1,87% | 4.841,00 |
| 11.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | 1.057,00 |
| 10.10.2024 | 2,67 | 2,71 | 2,67 | 2,71 | 0,18% | 4.262,00 |
| 09.10.2024 | 2,61 | 2,71 | 2,61 | 2,71 | 3,64% | 18.611,00 |
| 08.10.2024 | 2,70 | 2,70 | 2,61 | 2,61 | 0,38% | 15.878,00 |
| 04.10.2024 | 2,60 | 2,63 | 2,60 | 2,60 | 0,00% | 1.229,00 |
| 03.10.2024 | 2,60 | 2,62 | 2,60 | 2,60 | -0,76% | 3.424,00 |
| 02.10.2024 | 2,61 | 2,63 | 2,60 | 2,62 | 0,00% | 1.069,00 |
| 01.10.2024 | 2,60 | 2,69 | 2,60 | 2,62 | 0,38% | 2.960,00 |
| 30.09.2024 | 2,65 | 2,65 | 2,60 | 2,61 | -1,51% | 3.552,00 |
| 27.09.2024 | 2,70 | 2,74 | 2,61 | 2,65 | -1,85% | 17.602,00 |
| 26.09.2024 | 2,65 | 2,70 | 2,65 | 2,70 | 1,50% | 5.177,00 |
| 25.09.2024 | 2,61 | 2,70 | 2,60 | 2,66 | -0,75% | 5.325,00 |
| 24.09.2024 | 2,61 | 2,68 | 2,60 | 2,68 | -0,74% | 7.222,00 |
| 23.09.2024 | 2,67 | 2,70 | 2,55 | 2,70 | 0,00% | 6.295,00 |
| 20.09.2024 | 2,71 | 2,75 | 2,52 | 2,70 | -0,37% | 55.177,00 |
| 19.09.2024 | 2,53 | 2,71 | 2,53 | 2,71 | 5,86% | 7.300,00 |
| 18.09.2024 | 2,75 | 2,75 | 2,53 | 2,56 | -0,78% | 7.571,00 |
| 17.09.2024 | 2,61 | 2,61 | 2,42 | 2,58 | -2,27% | 9.674,00 |
| 16.09.2024 | 2,63 | 2,64 | 2,63 | 2,64 | 0,00% | 1.125,00 |
| 13.09.2024 | 2,65 | 2,73 | 2,63 | 2,64 | 0,00% | 13.463,00 |
| 12.09.2024 | 2,68 | 2,72 | 2,63 | 2,64 | -0,75% | 4.115,00 |
| 11.09.2024 | 2,63 | 2,66 | 2,58 | 2,66 | 0,00% | 9.434,00 |
| 10.09.2024 | 2,67 | 2,69 | 2,59 | 2,66 | 1,14% | 6.227,00 |
| 09.09.2024 | 2,76 | 2,76 | 2,59 | 2,63 | -3,66% | 6.590,00 |
| 06.09.2024 | 2,70 | 2,73 | 2,70 | 2,73 | 3,02% | 2.446,00 |
| 05.09.2024 | 2,73 | 2,73 | 2,63 | 2,65 | -1,85% | 2.875,00 |
| 04.09.2024 | 2,70 | 2,71 | 2,69 | 2,70 | 0,00% | 8.598,00 |
| 03.09.2024 | 2,80 | 2,80 | 2,70 | 2,70 | -3,23% | 6.377,00 |
| 30.08.2024 | 2,75 | 2,79 | 2,71 | 2,79 | 2,95% | 25.569,00 |
| 29.08.2024 | 2,71 | 2,71 | 2,70 | 2,71 | 0,37% | 28.338,00 |
| 28.08.2024 | 2,70 | 2,71 | 2,68 | 2,70 | 1,12% | 109.224,00 |
| 27.08.2024 | 2,66 | 2,73 | 2,66 | 2,67 | -1,11% | 28.844,00 |
| 26.08.2024 | 2,68 | 2,72 | 2,64 | 2,70 | 1,89% | 26.614,00 |
| 23.08.2024 | 2,58 | 2,67 | 2,56 | 2,65 | 5,16% | 16.945,00 |
| 22.08.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | 1.442,00 |
| 21.08.2024 | 2,47 | 2,54 | 2,46 | 2,48 | 1,22% | 8.623,00 |
| 20.08.2024 | 2,48 | 2,48 | 2,31 | 2,45 | 0,00% | 25.243,00 |
| 19.08.2024 | 2,34 | 2,48 | 2,32 | 2,45 | 4,70% | 68.130,00 |
| 16.08.2024 | 2,28 | 2,40 | 2,28 | 2,34 | 2,63% | 6.105,00 |
| 15.08.2024 | 2,28 | 2,36 | 2,28 | 2,28 | -1,30% | 3.311,00 |
| 14.08.2024 | 2,29 | 2,35 | 2,29 | 2,31 | 0,87% | 2.506,00 |
| 13.08.2024 | 2,38 | 2,38 | 2,28 | 2,29 | -0,87% | 51.964,00 |
| 12.08.2024 | 2,36 | 2,36 | 2,31 | 2,31 | -2,12% | 1.231,00 |
| 09.08.2024 | 2,37 | 2,49 | 2,30 | 2,36 | 3,96% | 16.261,00 |
| 08.08.2024 | 2,30 | 2,41 | 2,25 | 2,27 | -1,30% | 19.390,00 |
| 07.08.2024 | 2,31 | 2,31 | 2,30 | 2,30 | 0,44% | 2.553,00 |
| 06.08.2024 | 2,32 | 2,35 | 2,29 | 2,29 | -0,43% | 9.275,00 |
| 05.08.2024 | 2,20 | 2,35 | 2,20 | 2,30 | -3,77% | 12.495,00 |
| 02.08.2024 | 2,55 | 2,57 | 2,36 | 2,39 | -4,78% | 112.444,00 |
| 01.08.2024 | 2,48 | 2,55 | 2,48 | 2,51 | 0,00% | 105.262,00 |
| 31.07.2024 | 2,57 | 2,57 | 2,51 | 2,51 | -1,57% | 8.068,00 |
| 30.07.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -0,39% | 1.960,00 |
| 29.07.2024 | 2,56 | 2,56 | 2,55 | 2,56 | -0,78% | 1.693,00 |
| 26.07.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 2,38% | 1.418,00 |
| 25.07.2024 | 2,60 | 2,69 | 2,52 | 2,52 | -2,70% | 27.769,00 |
| 24.07.2024 | 2,56 | 2,59 | 2,55 | 2,59 | -1,15% | 1.516,00 |
| 23.07.2024 | 2,56 | 2,65 | 2,56 | 2,62 | 1,95% | 40.345,00 |
| 22.07.2024 | 2,53 | 2,57 | 2,49 | 2,57 | 0,00% | 2.978,00 |
| 19.07.2024 | 2,51 | 2,59 | 2,51 | 2,57 | 0,78% | 17.521,00 |
| 18.07.2024 | 2,56 | 2,60 | 2,50 | 2,55 | -1,16% | 29.391,00 |
| 17.07.2024 | 2,45 | 2,58 | 2,35 | 2,58 | 5,74% | 44.707,00 |
| 16.07.2024 | 2,43 | 2,56 | 2,43 | 2,44 | 5,17% | 68.815,00 |
| 15.07.2024 | 2,37 | 2,43 | 2,30 | 2,32 | -2,11% | 10.012,00 |
| 12.07.2024 | 2,25 | 2,44 | 2,25 | 2,37 | 1,72% | 36.231,00 |
| 11.07.2024 | 2,22 | 2,33 | 2,22 | 2,33 | 2,64% | 6.959,00 |
| 10.07.2024 | 2,28 | 2,37 | 2,27 | 2,27 | -2,16% | 13.071,00 |
| 09.07.2024 | 2,25 | 2,32 | 2,25 | 2,32 | 1,31% | 1.624,00 |
| 08.07.2024 | 2,38 | 2,42 | 2,29 | 2,29 | -4,98% | 10.559,00 |
| 05.07.2024 | 2,39 | 2,42 | 2,36 | 2,41 | 0,42% | 1.428,00 |
| 03.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 4,80% | 729,00 |
| 02.07.2024 | 2,39 | 2,39 | 2,28 | 2,29 | -2,55% | 3.607,00 |