10,250$
-3,67%
Echtzeit-Aktienkurs American Coastal Insurance Corp
Bid:
Ask:
Aktienkurse zur American Coastal Insurance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 10,75 | 10,97 | 10,20 | 10,27 | -3,39% | 234.221,00 |
| 04.11.2026 | 10,75 | 10,86 | 10,53 | 10,63 | 0,71% | 315.494,00 |
| 03.11.2026 | 10,90 | 10,94 | 10,51 | 10,55 | -3,21% | 295.193,00 |
| 02.11.2026 | 10,97 | 11,10 | 10,83 | 10,90 | -0,18% | 323.723,00 |
| 30.10.2026 | 10,85 | 11,14 | 10,70 | 10,92 | -0,05% | 297.311,00 |
| 29.10.2026 | 10,91 | 11,13 | 10,86 | 10,93 | 0,64% | 357.350,00 |
| 28.10.2026 | 10,94 | 10,94 | 10,79 | 10,86 | -0,87% | 187.538,00 |
| 27.10.2026 | 11,14 | 11,14 | 10,88 | 10,95 | -1,62% | 163.256,00 |
| 26.10.2026 | 11,08 | 11,28 | 11,00 | 11,13 | 0,45% | 253.076,00 |
| 23.10.2026 | 11,24 | 11,46 | 11,07 | 11,08 | -2,76% | 220.329,00 |
| 22.10.2026 | 11,12 | 11,48 | 11,12 | 11,40 | 2,89% | 178.488,00 |
| 21.10.2026 | 11,22 | 11,22 | 11,00 | 11,08 | -1,20% | 241.260,00 |
| 20.10.2026 | 11,25 | 11,46 | 11,20 | 11,21 | 0,36% | 233.602,00 |
| 19.10.2026 | 11,10 | 11,24 | 11,07 | 11,17 | 0,63% | 246.850,00 |
| 16.10.2026 | 10,75 | 11,33 | 10,50 | 11,10 | 2,21% | 350.359,00 |
| 15.10.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 3,04% | 2.853,00 |
| 14.10.2026 | 10,58 | 10,67 | 10,24 | 10,54 | -0,94% | 482.245,00 |
| 13.10.2026 | 10,24 | 10,83 | 10,23 | 10,64 | 4,83% | 718.021,00 |
| 12.10.2026 | 9,85 | 10,15 | 9,84 | 10,15 | 3,78% | 330.970,00 |
| 09.10.2026 | 9,75 | 9,88 | 9,71 | 9,78 | -0,61% | 174.152,00 |
| 08.10.2026 | 9,49 | 9,89 | 9,49 | 9,84 | 3,25% | 269.262,00 |
| 07.10.2026 | 9,42 | 9,56 | 9,40 | 9,53 | 1,11% | 246.957,00 |
| 06.10.2026 | 9,32 | 9,44 | 9,25 | 9,43 | 1,56% | 199.328,00 |
| 05.10.2026 | 9,28 | 9,35 | 9,20 | 9,28 | -0,54% | 261.139,00 |
| 02.10.2026 | 9,30 | 9,35 | 9,21 | 9,33 | 0,86% | 195.265,00 |
| 01.10.2026 | 9,08 | 9,29 | 9,06 | 9,25 | 2,27% | 250.415,00 |
| 30.09.2026 | 9,25 | 9,25 | 9,01 | 9,05 | -2,32% | 257.916,00 |
| 29.09.2026 | 9,27 | 9,28 | 9,14 | 9,26 | -0,22% | 203.376,00 |
| 28.09.2026 | 9,30 | 9,43 | 9,23 | 9,28 | -1,28% | 331.816,00 |
| 25.09.2026 | 9,45 | 9,45 | 9,21 | 9,40 | 3,64% | 405.349,00 |
| 24.09.2026 | 9,16 | 9,20 | 9,03 | 9,07 | -0,55% | 482.081,00 |
| 23.09.2026 | 9,21 | 9,30 | 9,08 | 9,12 | -0,98% | 231.318,00 |
| 22.09.2026 | 9,25 | 9,27 | 9,09 | 9,21 | 0,11% | 296.057,00 |
| 21.09.2026 | 9,25 | 9,29 | 9,15 | 9,20 | 0,22% | 335.643,00 |
| 18.09.2026 | 9,11 | 9,26 | 9,06 | 9,18 | 0,11% | 459.658,00 |
| 17.09.2026 | 9,22 | 9,22 | 9,12 | 9,17 | -0,22% | 229.436,00 |
| 16.09.2026 | 9,11 | 9,20 | 9,06 | 9,19 | 0,55% | 293.690,00 |
| 15.09.2026 | 9,30 | 9,30 | 9,10 | 9,14 | -2,35% | 215.658,00 |
| 14.09.2026 | 9,34 | 9,49 | 9,27 | 9,36 | 0,21% | 202.062,00 |
| 11.09.2026 | 9,45 | 9,50 | 9,22 | 9,34 | -0,05% | 213.836,00 |
| 10.09.2026 | 9,30 | 9,35 | 9,23 | 9,35 | 0,59% | 192.180,00 |
| 09.09.2026 | 9,28 | 9,39 | 9,15 | 9,29 | -0,16% | 198.273,00 |
| 08.09.2026 | 9,46 | 9,46 | 9,26 | 9,31 | -2,46% | 143.269,00 |
| 04.09.2026 | 9,50 | 9,56 | 9,46 | 9,54 | 0,00% | 185.523,00 |
| 03.09.2026 | 9,56 | 9,59 | 9,40 | 9,54 | 1,49% | 175.055,00 |
| 02.09.2026 | 9,42 | 9,57 | 9,39 | 9,40 | 0,53% | 210.889,00 |
| 01.09.2026 | 9,45 | 9,57 | 9,30 | 9,35 | -1,16% | 320.603,00 |
| 31.08.2026 | 9,45 | 9,52 | 9,41 | 9,46 | -0,42% | 323.955,00 |
| 28.08.2026 | 9,43 | 9,54 | 9,42 | 9,50 | 0,64% | 170.264,00 |
| 27.08.2026 | 9,49 | 9,61 | 9,26 | 9,44 | -0,74% | 163.501,00 |
| 26.08.2026 | 9,39 | 9,68 | 9,39 | 9,51 | 1,17% | 338.333,00 |
| 25.08.2026 | 9,28 | 9,41 | 9,23 | 9,40 | 0,64% | 264.381,00 |
| 24.08.2026 | 9,22 | 9,41 | 9,21 | 9,34 | 1,74% | 320.540,00 |
| 21.08.2026 | 9,19 | 9,27 | 9,10 | 9,18 | -0,43% | 298.783,00 |
| 20.08.2026 | 9,34 | 9,44 | 9,20 | 9,22 | -2,43% | 233.723,00 |
| 19.08.2026 | 9,52 | 9,55 | 9,33 | 9,45 | -0,63% | 269.393,00 |
| 18.08.2026 | 9,58 | 9,64 | 9,51 | 9,51 | 0,48% | 234.616,00 |
| 17.08.2026 | 9,84 | 9,95 | 9,37 | 9,47 | -4,01% | 364.320,00 |
| 14.08.2026 | 9,79 | 9,92 | 9,77 | 9,86 | 1,13% | 199.274,00 |
| 13.08.2026 | 9,91 | 9,96 | 9,72 | 9,75 | -0,81% | 375.639,00 |
| 12.08.2026 | 9,83 | 9,91 | 9,77 | 9,83 | 0,10% | 213.697,00 |
| 11.08.2026 | 9,89 | 9,95 | 9,81 | 9,82 | -1,31% | 269.108,00 |
| 10.08.2026 | 10,35 | 10,38 | 9,84 | 9,95 | -4,74% | 259.224,00 |
| 07.08.2026 | 10,78 | 10,88 | 10,34 | 10,45 | 1,65% | 95.561,00 |
| 06.08.2026 | 11,14 | 11,14 | 9,73 | 10,28 | -6,34% | 88.855,00 |
| 05.08.2026 | 10,96 | 11,09 | 10,89 | 10,97 | -0,63% | 61.630,00 |
| 04.08.2026 | 10,88 | 11,10 | 10,83 | 11,04 | 1,01% | 65.652,00 |
| 03.08.2026 | 10,76 | 10,93 | 10,65 | 10,93 | 2,92% | 40.278,00 |
| 31.07.2026 | 10,65 | 10,69 | 10,48 | 10,62 | 0,00% | 29.601,00 |
| 30.07.2026 | 10,82 | 10,82 | 10,48 | 10,62 | -3,72% | 43.742,00 |
| 29.07.2026 | 10,80 | 11,08 | 10,80 | 11,03 | 1,57% | 66.381,00 |
| 28.07.2026 | 10,58 | 10,94 | 10,56 | 10,86 | 4,42% | 80.695,00 |
| 27.07.2026 | 10,33 | 10,48 | 10,32 | 10,40 | 1,32% | 31.592,00 |
| 24.07.2026 | 10,07 | 10,31 | 10,07 | 10,27 | 2,96% | 55.113,00 |
| 23.07.2026 | 9,87 | 10,03 | 9,79 | 9,97 | 0,35% | 32.482,00 |
| 22.07.2026 | 10,35 | 10,35 | 9,85 | 9,94 | -2,41% | 32.472,00 |
| 21.07.2026 | 10,41 | 10,41 | 10,11 | 10,18 | -1,17% | 33.601,00 |
| 20.07.2026 | 10,46 | 10,48 | 10,26 | 10,30 | 0,49% | 58.145,00 |
| 17.07.2026 | 10,57 | 10,63 | 10,25 | 10,25 | -1,16% | 40.712,00 |
| 16.07.2026 | 10,21 | 10,37 | 10,05 | 10,37 | 2,57% | 84.257,00 |
| 15.07.2026 | 10,81 | 10,81 | 10,11 | 10,11 | -6,61% | 54.212,00 |
| 14.07.2026 | 11,06 | 11,14 | 10,81 | 10,83 | -3,26% | 27.973,00 |
| 13.07.2026 | 11,21 | 11,29 | 11,15 | 11,19 | -0,09% | 13.764,00 |
| 10.07.2026 | 11,28 | 11,28 | 10,97 | 11,20 | 0,18% | 30.354,00 |
| 09.07.2026 | 11,29 | 11,57 | 11,13 | 11,18 | -3,33% | 40.438,00 |
| 08.07.2026 | 11,52 | 11,64 | 11,47 | 11,57 | 0,39% | 31.879,00 |
| 07.07.2026 | 11,51 | 11,59 | 11,27 | 11,52 | 1,50% | 40.055,00 |
| 06.07.2026 | 11,50 | 11,56 | 11,32 | 11,35 | -1,56% | 18.680,00 |
| 02.07.2026 | 11,39 | 11,73 | 11,39 | 11,53 | 1,32% | 43.891,00 |
| 01.07.2026 | 10,96 | 11,41 | 10,96 | 11,38 | 2,52% | 85.526,00 |
| 30.06.2026 | 10,95 | 11,19 | 10,95 | 11,10 | 0,00% | 147.888,00 |
| 29.06.2026 | 10,94 | 11,16 | 10,93 | 11,10 | -0,40% | 88.373,00 |
| 26.06.2026 | 11,05 | 11,20 | 10,80 | 11,15 | 3,48% | 126.317,00 |
| 25.06.2026 | 10,91 | 10,94 | 10,69 | 10,77 | -1,46% | 72.594,00 |
| 24.06.2026 | 10,97 | 11,07 | 10,93 | 10,93 | -0,09% | 151.107,00 |
| 23.06.2026 | 10,89 | 10,94 | 10,82 | 10,94 | 2,05% | 39.614,00 |
| 22.06.2026 | 10,66 | 10,82 | 10,53 | 10,72 | 2,14% | 30.393,00 |
| 18.06.2026 | 10,56 | 10,56 | 10,42 | 10,50 | -0,05% | 119.427,00 |
| 17.06.2026 | 10,61 | 10,65 | 10,40 | 10,50 | -0,85% | 34.984,00 |
| 16.06.2026 | 10,56 | 10,61 | 10,47 | 10,59 | 2,32% | 89.643,00 |