2,680$
-0,74%
Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 2,90 | 2,94 | 2,81 | 2,88 | 0,70% | 16.423,00 |
| 25.11.2024 | 2,86 | 2,99 | 2,86 | 2,86 | -0,69% | 17.426,00 |
| 22.11.2024 | 2,96 | 3,02 | 2,85 | 2,88 | -5,57% | 7.601,00 |
| 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 |