2,410$
-1,63%
Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,45 | 2,46 | 2,37 | 2,45 | 3,81% | 50.283,00 |
| 01.05.2024 | 2,45 | 2,46 | 2,35 | 2,36 | -2,48% | 15.700,00 |
| 30.04.2024 | 2,42 | 2,45 | 2,26 | 2,42 | -1,22% | 33.078,00 |
| 29.04.2024 | 2,55 | 2,63 | 2,45 | 2,45 | -2,39% | 27.613,00 |
| 26.04.2024 | 2,67 | 2,75 | 2,51 | 2,51 | -10,04% | 34.217,00 |
| 25.04.2024 | 2,72 | 2,80 | 2,65 | 2,79 | 1,09% | 7.316,00 |
| 24.04.2024 | 2,63 | 2,76 | 2,63 | 2,76 | 4,55% | 5.917,00 |
| 23.04.2024 | 2,66 | 2,70 | 2,45 | 2,64 | 1,93% | 3.705,00 |
| 22.04.2024 | 2,75 | 2,75 | 2,59 | 2,59 | -5,47% | 7.310,00 |
| 19.04.2024 | 2,69 | 2,74 | 2,56 | 2,74 | 5,18% | 4.199,00 |
| 18.04.2024 | 2,60 | 2,70 | 2,59 | 2,61 | 0,58% | 7.696,00 |
| 17.04.2024 | 2,43 | 2,64 | 2,43 | 2,59 | 6,58% | 42.963,00 |
| 16.04.2024 | 2,38 | 2,43 | 2,38 | 2,43 | 5,66% | 11.235,00 |
| 15.04.2024 | 2,39 | 2,39 | 2,29 | 2,30 | -3,77% | 23.721,00 |
| 12.04.2024 | 2,29 | 2,39 | 2,29 | 2,39 | -0,83% | 4.979,00 |
| 11.04.2024 | 2,31 | 2,41 | 2,31 | 2,41 | 2,99% | 1.003,00 |
| 10.04.2024 | 2,31 | 2,38 | 2,25 | 2,34 | 0,86% | 44.751,00 |
| 09.04.2024 | 2,30 | 2,44 | 2,30 | 2,32 | 0,43% | 7.026,00 |
| 08.04.2024 | 2,43 | 2,53 | 2,31 | 2,31 | -6,85% | 31.749,00 |
| 05.04.2024 | 2,48 | 2,48 | 2,40 | 2,48 | -1,78% | 1.860,00 |
| 04.04.2024 | 2,54 | 2,57 | 2,49 | 2,53 | 1,41% | 3.645,00 |
| 03.04.2024 | 2,44 | 2,50 | 2,44 | 2,49 | 5,96% | 12.122,00 |
| 02.04.2024 | 2,27 | 2,37 | 2,27 | 2,35 | 1,73% | 5.318,00 |
| 01.04.2024 | 2,60 | 2,65 | 2,31 | 2,31 | -11,15% | 31.343,00 |
| 28.03.2024 | 2,70 | 2,72 | 2,60 | 2,60 | -4,06% | 3.557,00 |
| 27.03.2024 | 2,75 | 2,79 | 2,68 | 2,71 | -1,45% | 1.992,00 |
| 26.03.2024 | 2,67 | 2,78 | 2,67 | 2,75 | 1,85% | 5.955,00 |
| 25.03.2024 | 2,73 | 2,73 | 2,70 | 2,70 | -1,10% | 3.851,00 |
| 22.03.2024 | 2,76 | 2,78 | 2,72 | 2,73 | 0,37% | 4.452,00 |
| 21.03.2024 | 2,64 | 2,75 | 2,64 | 2,72 | 6,67% | 13.191,00 |
| 20.03.2024 | 2,37 | 2,55 | 2,37 | 2,55 | 6,69% | 16.412,00 |
| 19.03.2024 | 2,59 | 2,60 | 2,39 | 2,39 | -6,64% | 34.210,00 |
| 18.03.2024 | 2,63 | 2,63 | 2,56 | 2,56 | -1,92% | 6.366,00 |
| 15.03.2024 | 2,58 | 2,64 | 2,55 | 2,61 | -0,38% | 11.589,00 |
| 14.03.2024 | 2,50 | 2,62 | 2,50 | 2,62 | 4,80% | 11.369,00 |
| 13.03.2024 | 2,57 | 2,57 | 2,47 | 2,50 | 0,00% | 12.104,00 |
| 12.03.2024 | 2,55 | 2,68 | 2,50 | 2,50 | -4,21% | 19.963,00 |
| 11.03.2024 | 2,67 | 2,67 | 2,55 | 2,61 | -0,38% | 32.843,00 |
| 08.03.2024 | 2,61 | 2,65 | 2,60 | 2,62 | 4,38% | 16.291,00 |
| 07.03.2024 | 2,59 | 2,66 | 2,51 | 2,51 | -2,33% | 19.988,00 |
| 06.03.2024 | 2,61 | 2,73 | 2,56 | 2,57 | -1,15% | 14.798,00 |
| 05.03.2024 | 2,57 | 2,72 | 2,55 | 2,60 | 1,96% | 29.974,00 |
| 04.03.2024 | 2,66 | 2,66 | 2,55 | 2,55 | -4,14% | 3.739,00 |
| 01.03.2024 | 2,67 | 2,73 | 2,66 | 2,66 | -3,10% | 5.194,00 |
| 29.02.2024 | 2,71 | 2,83 | 2,71 | 2,75 | -0,18% | 4.900,00 |
| 28.02.2024 | 2,72 | 2,76 | 2,72 | 2,75 | 3,38% | 7.260,00 |
| 27.02.2024 | 2,63 | 2,74 | 2,63 | 2,66 | -1,48% | 9.310,00 |
| 26.02.2024 | 2,84 | 2,84 | 2,65 | 2,70 | -5,59% | 22.685,00 |
| 23.02.2024 | 2,89 | 2,92 | 2,75 | 2,86 | -0,35% | 26.601,00 |
| 22.02.2024 | 2,86 | 2,87 | 2,79 | 2,87 | -1,03% | 13.931,00 |
| 21.02.2024 | 2,91 | 2,94 | 2,86 | 2,90 | -0,68% | 27.434,00 |
| 20.02.2024 | 2,96 | 2,97 | 2,92 | 2,92 | 0,34% | 12.725,00 |
| 16.02.2024 | 2,92 | 2,95 | 2,90 | 2,91 | -0,34% | 168.448,00 |
| 15.02.2024 | 2,86 | 2,93 | 2,85 | 2,92 | 2,10% | 21.540,00 |
| 14.02.2024 | 2,80 | 2,90 | 2,80 | 2,86 | 5,15% | 33.364,00 |
| 13.02.2024 | 2,83 | 2,83 | 2,71 | 2,72 | -3,89% | 18.356,00 |
| 12.02.2024 | 2,95 | 2,97 | 2,83 | 2,83 | -3,74% | 5.127,00 |
| 09.02.2024 | 2,88 | 2,94 | 2,79 | 2,94 | 1,03% | 59.269,00 |
| 08.02.2024 | 2,90 | 3,03 | 2,84 | 2,91 | -2,35% | 13.550,00 |
| 07.02.2024 | 2,99 | 3,06 | 2,85 | 2,98 | -1,00% | 59.808,00 |
| 06.02.2024 | 3,00 | 3,06 | 3,00 | 3,01 | 0,00% | 68.220,00 |
| 05.02.2024 | 2,99 | 3,13 | 2,99 | 3,01 | -3,83% | 2.569,00 |
| 02.02.2024 | 2,99 | 3,14 | 2,99 | 3,13 | 0,97% | 12.191,00 |
| 01.02.2024 | 3,16 | 3,18 | 3,05 | 3,10 | 4,38% | 61.927,00 |
| 31.01.2024 | 2,96 | 3,18 | 2,93 | 2,97 | -6,01% | 15.353,00 |
| 30.01.2024 | 3,20 | 3,20 | 3,16 | 3,16 | -1,25% | 5.651,00 |
| 29.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | 580,00 |
| 26.01.2024 | 3,02 | 3,16 | 3,00 | 3,16 | -1,56% | 4.092,00 |
| 25.01.2024 | 2,96 | 3,21 | 2,96 | 3,21 | 5,94% | 10.207,00 |
| 24.01.2024 | 3,02 | 3,03 | 2,92 | 3,03 | 0,66% | 2.924,00 |
| 23.01.2024 | 3,06 | 3,22 | 3,00 | 3,01 | -1,95% | 19.476,00 |
| 22.01.2024 | 3,15 | 3,27 | 3,07 | 3,07 | -2,23% | 5.492,00 |
| 19.01.2024 | 3,12 | 3,14 | 3,12 | 3,14 | 0,64% | 1.373,00 |
| 18.01.2024 | 3,17 | 3,17 | 3,09 | 3,12 | 0,65% | 1.109,00 |
| 17.01.2024 | 3,11 | 3,13 | 3,10 | 3,10 | -0,96% | 2.764,00 |
| 16.01.2024 | 3,11 | 3,13 | 3,11 | 3,13 | -0,63% | 390,00 |
| 12.01.2024 | 3,19 | 3,19 | 3,11 | 3,15 | 1,29% | 1.748,00 |
| 11.01.2024 | 3,08 | 3,19 | 3,08 | 3,11 | -0,32% | 2.041,00 |
| 10.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,95% | 1.372,00 |
| 09.01.2024 | 3,17 | 3,19 | 3,15 | 3,15 | -2,17% | 2.307,00 |
| 08.01.2024 | 3,12 | 3,26 | 3,12 | 3,22 | 0,00% | 1.581,00 |
| 05.01.2024 | 3,11 | 3,25 | 3,11 | 3,22 | 0,00% | 12.859,00 |
| 04.01.2024 | 3,12 | 3,28 | 3,12 | 3,22 | -1,53% | 8.799,00 |
| 03.01.2024 | 3,30 | 3,30 | 3,20 | 3,27 | 0,93% | 5.083,00 |
| 02.01.2024 | 3,26 | 3,40 | 3,15 | 3,24 | 0,15% | 2.192,00 |
| 29.12.2023 | 3,40 | 3,40 | 3,13 | 3,24 | -1,37% | 13.029,00 |
| 28.12.2023 | 3,15 | 3,28 | 3,15 | 3,28 | 5,13% | 21.813,00 |
| 27.12.2023 | 3,13 | 3,18 | 3,09 | 3,12 | 0,97% | 20.735,00 |
| 26.12.2023 | 2,87 | 3,09 | 2,87 | 3,09 | 2,66% | 3.180,00 |
| 22.12.2023 | 3,01 | 3,01 | 2,99 | 3,01 | -0,30% | 1.547,00 |
| 21.12.2023 | 3,02 | 3,02 | 3,00 | 3,02 | 0,63% | 13.347,00 |
| 20.12.2023 | 2,91 | 3,07 | 2,91 | 3,00 | 0,67% | 3.916,00 |
| 19.12.2023 | 2,96 | 3,02 | 2,96 | 2,98 | 6,05% | 12.349,00 |
| 18.12.2023 | 3,00 | 3,01 | 2,81 | 2,81 | -4,75% | 8.411,00 |
| 15.12.2023 | 2,84 | 3,02 | 2,84 | 2,95 | 0,00% | 4.893,00 |
| 14.12.2023 | 2,91 | 3,02 | 2,91 | 2,95 | -1,34% | 24.825,00 |
| 13.12.2023 | 2,91 | 3,00 | 2,91 | 2,99 | 2,75% | 5.027,00 |
| 12.12.2023 | 2,92 | 2,92 | 2,90 | 2,91 | -3,00% | 2.623,00 |
| 11.12.2023 | 3,00 | 3,04 | 3,00 | 3,00 | 0,00% | 11.596,00 |
| 08.12.2023 | 3,01 | 3,03 | 2,93 | 3,00 | -0,66% | 9.965,00 |