3,680$
1,94%
Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,64 | 3,71 | 3,57 | 3,71 | 2,77% | 9.770,00 |
| 01.04.2026 | 3,66 | 3,66 | 3,59 | 3,61 | -1,37% | 6.815,00 |
| 31.03.2026 | 3,63 | 3,66 | 3,59 | 3,66 | 1,10% | 19.927,00 |
| 30.03.2026 | 3,66 | 3,70 | 3,56 | 3,62 | 0,00% | 12.220,00 |
| 27.03.2026 | 3,55 | 3,62 | 3,54 | 3,62 | -0,28% | 6.286,00 |
| 26.03.2026 | 3,61 | 3,66 | 3,59 | 3,63 | 0,55% | 14.395,00 |
| 25.03.2026 | 3,63 | 3,63 | 3,59 | 3,61 | 1,12% | 6.600,00 |
| 24.03.2026 | 3,66 | 3,66 | 3,57 | 3,57 | -2,19% | 15.358,00 |
| 23.03.2026 | 3,64 | 3,66 | 3,58 | 3,65 | -0,27% | 17.542,00 |
| 20.03.2026 | 3,71 | 3,73 | 3,66 | 3,66 | -3,94% | 13.042,00 |
| 19.03.2026 | 3,69 | 3,81 | 3,68 | 3,81 | 1,33% | 2.375,00 |
| 18.03.2026 | 3,66 | 3,83 | 3,66 | 3,76 | 2,17% | 10.442,00 |
| 17.03.2026 | 3,75 | 3,78 | 3,68 | 3,68 | -1,08% | 13.406,00 |
| 16.03.2026 | 3,82 | 3,82 | 3,68 | 3,72 | -2,62% | 7.863,00 |
| 13.03.2026 | 3,75 | 3,84 | 3,68 | 3,82 | 0,00% | 8.322,00 |
| 12.03.2026 | 3,66 | 3,83 | 3,66 | 3,82 | 3,80% | 6.295,00 |
| 11.03.2026 | 3,62 | 3,73 | 3,62 | 3,68 | 2,51% | 3.777,00 |
| 10.03.2026 | 3,63 | 3,84 | 3,59 | 3,59 | -1,64% | 17.857,00 |
| 09.03.2026 | 3,68 | 3,80 | 3,62 | 3,65 | -2,41% | 10.839,00 |
| 06.03.2026 | 3,77 | 3,80 | 3,67 | 3,74 | -0,53% | 26.828,00 |
| 05.03.2026 | 3,81 | 3,81 | 3,76 | 3,76 | -2,34% | 4.771,00 |
| 04.03.2026 | 3,78 | 3,85 | 3,75 | 3,85 | 1,32% | 8.199,00 |
| 03.03.2026 | 3,82 | 3,84 | 3,80 | 3,80 | -0,52% | 9.081,00 |
| 02.03.2026 | 3,80 | 3,88 | 3,78 | 3,82 | 0,53% | 17.989,00 |
| 27.02.2026 | 3,84 | 3,84 | 3,75 | 3,80 | 1,06% | 5.937,00 |
| 26.02.2026 | 3,82 | 3,82 | 3,72 | 3,76 | -0,27% | 12.971,00 |
| 25.02.2026 | 3,75 | 3,77 | 3,70 | 3,77 | 1,34% | 8.490,00 |
| 24.02.2026 | 3,76 | 3,77 | 3,72 | 3,72 | -0,53% | 6.531,00 |
| 23.02.2026 | 3,88 | 3,88 | 3,72 | 3,74 | -2,86% | 14.439,00 |
| 20.02.2026 | 3,92 | 3,93 | 3,84 | 3,85 | -2,04% | 5.703,00 |
| 19.02.2026 | 3,86 | 3,93 | 3,75 | 3,93 | 1,81% | 33.497,00 |
| 18.02.2026 | 3,81 | 3,89 | 3,81 | 3,86 | 3,76% | 13.531,00 |
| 17.02.2026 | 3,83 | 3,89 | 3,71 | 3,72 | 5,98% | 41.229,00 |
| 13.02.2026 | 3,48 | 3,62 | 3,40 | 3,51 | -0,28% | 6.735,00 |
| 12.02.2026 | 3,50 | 3,52 | 3,50 | 3,52 | -0,85% | 4.324,00 |
| 11.02.2026 | 3,58 | 3,71 | 3,40 | 3,55 | 0,85% | 35.036,00 |
| 10.02.2026 | 3,56 | 3,69 | 3,52 | 3,52 | -1,95% | 31.627,00 |
| 09.02.2026 | 3,84 | 3,84 | 3,54 | 3,59 | -6,02% | 22.954,00 |
| 06.02.2026 | 3,62 | 3,88 | 3,62 | 3,82 | 7,30% | 27.355,00 |
| 05.02.2026 | 3,69 | 3,72 | 3,55 | 3,56 | -3,26% | 13.482,00 |
| 04.02.2026 | 3,65 | 3,75 | 3,56 | 3,68 | 3,37% | 13.839,00 |
| 03.02.2026 | 3,50 | 3,73 | 3,50 | 3,56 | 0,28% | 25.029,00 |
| 02.02.2026 | 3,30 | 3,60 | 3,29 | 3,55 | 7,58% | 83.020,00 |
| 30.01.2026 | 3,29 | 3,30 | 3,29 | 3,30 | 0,00% | 20.700,00 |
| 29.01.2026 | 3,28 | 3,30 | 3,28 | 3,30 | 0,00% | 14.807,00 |
| 28.01.2026 | 3,28 | 3,30 | 3,20 | 3,30 | 1,54% | 37.772,00 |
| 27.01.2026 | 3,22 | 3,30 | 3,21 | 3,25 | 0,62% | 18.949,00 |
| 26.01.2026 | 3,26 | 3,29 | 3,23 | 3,23 | -1,82% | 20.421,00 |
| 23.01.2026 | 3,30 | 3,30 | 3,23 | 3,29 | 0,00% | 11.457,00 |
| 22.01.2026 | 3,27 | 3,30 | 3,27 | 3,29 | 0,61% | 29.875,00 |
| 21.01.2026 | 3,23 | 3,30 | 3,22 | 3,27 | 1,55% | 22.705,00 |
| 20.01.2026 | 3,30 | 3,30 | 3,22 | 3,22 | 0,00% | 43.276,00 |
| 16.01.2026 | 3,26 | 3,30 | 3,21 | 3,22 | 0,00% | 9.231,00 |
| 15.01.2026 | 3,16 | 3,30 | 3,16 | 3,22 | -0,31% | 22.527,00 |
| 14.01.2026 | 3,15 | 3,23 | 3,14 | 3,23 | 0,94% | 13.560,00 |
| 13.01.2026 | 3,15 | 3,22 | 3,15 | 3,20 | 1,27% | 5.696,00 |
| 12.01.2026 | 3,20 | 3,27 | 3,16 | 3,16 | -3,36% | 9.786,00 |
| 09.01.2026 | 3,23 | 3,27 | 3,13 | 3,27 | 1,24% | 8.094,00 |
| 08.01.2026 | 3,10 | 3,30 | 3,10 | 3,23 | 2,54% | 4.998,00 |
| 07.01.2026 | 3,15 | 3,30 | 3,15 | 3,15 | -0,32% | 28.048,00 |
| 06.01.2026 | 3,26 | 3,27 | 3,16 | 3,16 | -3,66% | 7.191,00 |
| 05.01.2026 | 3,28 | 3,33 | 3,15 | 3,28 | 0,00% | 11.492,00 |
| 02.01.2026 | 3,12 | 3,34 | 3,12 | 3,28 | 2,82% | 6.148,00 |
| 31.12.2025 | 3,12 | 3,20 | 3,12 | 3,19 | 1,92% | 22.092,00 |
| 30.12.2025 | 3,16 | 3,20 | 3,13 | 3,13 | -1,88% | 7.560,00 |
| 29.12.2025 | 3,12 | 3,23 | 3,06 | 3,19 | 0,63% | 26.545,00 |
| 26.12.2025 | 3,12 | 3,19 | 3,11 | 3,17 | 2,26% | 14.406,00 |
| 24.12.2025 | 3,14 | 3,17 | 3,10 | 3,10 | 0,00% | 3.760,00 |
| 23.12.2025 | 3,02 | 3,14 | 3,01 | 3,10 | 2,99% | 15.260,00 |
| 22.12.2025 | 3,01 | 3,16 | 3,01 | 3,01 | -0,33% | 41.178,00 |
| 19.12.2025 | 3,10 | 3,15 | 3,00 | 3,02 | -2,58% | 26.741,00 |
| 18.12.2025 | 3,15 | 3,15 | 3,10 | 3,10 | 0,00% | 6.094,00 |
| 17.12.2025 | 3,13 | 3,16 | 3,10 | 3,10 | 0,00% | 26.460,00 |
| 16.12.2025 | 3,14 | 3,19 | 3,10 | 3,10 | -1,90% | 5.691,00 |
| 15.12.2025 | 3,07 | 3,16 | 3,07 | 3,16 | 2,60% | 3.039,00 |
| 12.12.2025 | 3,04 | 3,17 | 3,04 | 3,08 | -0,96% | 8.105,00 |
| 11.12.2025 | 3,10 | 3,13 | 3,08 | 3,11 | 0,00% | 13.485,00 |
| 10.12.2025 | 3,08 | 3,14 | 2,99 | 3,11 | 2,64% | 23.844,00 |
| 09.12.2025 | 3,00 | 3,10 | 3,00 | 3,03 | 1,00% | 15.666,00 |
| 08.12.2025 | 3,10 | 3,15 | 3,00 | 3,00 | -5,36% | 34.150,00 |
| 05.12.2025 | 3,08 | 3,18 | 3,08 | 3,17 | 2,92% | 2.495,00 |
| 04.12.2025 | 3,11 | 3,14 | 3,07 | 3,08 | -2,53% | 2.297,00 |
| 03.12.2025 | 3,22 | 3,22 | 3,06 | 3,16 | 3,27% | 4.792,00 |
| 02.12.2025 | 3,15 | 3,15 | 3,05 | 3,06 | -1,61% | 8.368,00 |
| 01.12.2025 | 3,14 | 3,19 | 3,10 | 3,11 | 0,00% | 26.500,00 |
| 28.11.2025 | 3,27 | 3,29 | 3,11 | 3,11 | 0,65% | 1.066,00 |
| 26.11.2025 | 3,11 | 3,22 | 3,09 | 3,09 | -3,13% | 33.578,00 |
| 25.11.2025 | 3,14 | 3,24 | 3,14 | 3,19 | -0,16% | 12.667,00 |
| 24.11.2025 | 3,14 | 3,25 | 3,14 | 3,20 | 2,73% | 41.735,00 |
| 21.11.2025 | 3,09 | 3,14 | 3,09 | 3,11 | 0,32% | 14.694,00 |
| 20.11.2025 | 3,13 | 3,13 | 3,08 | 3,10 | 0,32% | 6.420,00 |
| 19.11.2025 | 3,06 | 3,10 | 3,06 | 3,09 | 0,98% | 7.444,00 |
| 18.11.2025 | 3,05 | 3,17 | 2,97 | 3,06 | 0,99% | 31.897,00 |
| 17.11.2025 | 3,04 | 3,35 | 3,03 | 3,03 | 0,00% | 85.738,00 |
| 14.11.2025 | 3,05 | 3,11 | 2,96 | 3,03 | -1,94% | 39.874,00 |
| 13.11.2025 | 3,11 | 3,14 | 3,05 | 3,09 | -1,28% | 7.268,00 |
| 12.11.2025 | 3,13 | 3,20 | 3,10 | 3,13 | 0,64% | 19.898,00 |
| 11.11.2025 | 3,08 | 3,11 | 3,04 | 3,11 | 1,63% | 22.705,00 |
| 10.11.2025 | 3,04 | 3,11 | 3,03 | 3,06 | 0,66% | 28.010,00 |
| 07.11.2025 | 3,16 | 3,16 | 3,03 | 3,04 | -1,30% | 15.787,00 |