44,200€
3,27%
Echtzeit-Aktienkurs Amerisafe Inc
Bid:
Ask:
Aktienkurse zur Amerisafe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 42,76 | 44,23 | 42,76 | 44,17 | 3,20% | - |
| 30.04.2024 | 41,89 | 43,23 | 41,77 | 42,80 | 1,98% | - |
| 29.04.2024 | 42,58 | 43,01 | 41,90 | 41,97 | -1,57% | - |
| 26.04.2024 | 42,74 | 43,91 | 42,43 | 42,64 | -0,28% | - |
| 25.04.2024 | 47,56 | 47,56 | 41,84 | 42,76 | -10,32% | - |
| 24.04.2024 | 47,56 | 47,89 | 46,82 | 47,68 | 0,17% | - |
| 23.04.2024 | 48,04 | 48,41 | 47,48 | 47,60 | -0,92% | - |
| 22.04.2024 | 47,76 | 48,64 | 47,66 | 48,04 | 0,59% | - |
| 19.04.2024 | 47,03 | 47,86 | 46,64 | 47,76 | 1,86% | - |
| 18.04.2024 | 45,59 | 47,00 | 44,62 | 46,89 | 2,76% | - |
| 17.04.2024 | 45,98 | 46,09 | 45,33 | 45,63 | -0,74% | - |
| 16.04.2024 | 45,49 | 46,02 | 44,97 | 45,97 | 1,01% | - |
| 15.04.2024 | 44,64 | 45,71 | 44,64 | 45,51 | 1,49% | - |
| 12.04.2024 | 44,32 | 44,99 | 44,30 | 44,84 | 1,22% | - |
| 11.04.2024 | 44,36 | 45,69 | 43,77 | 44,30 | -0,14% | - |
| 10.04.2024 | 44,18 | 44,43 | 43,88 | 44,36 | 0,57% | - |
| 09.04.2024 | 43,77 | 44,19 | 43,48 | 44,11 | 0,59% | - |
| 08.04.2024 | 43,91 | 44,38 | 43,78 | 43,85 | -0,32% | - |
| 05.04.2024 | 44,30 | 44,60 | 43,92 | 43,99 | -0,61% | - |
| 04.04.2024 | 44,66 | 44,83 | 43,97 | 44,26 | -0,83% | - |
| 03.04.2024 | 45,00 | 45,22 | 44,30 | 44,63 | -0,87% | - |
| 02.04.2024 | 45,69 | 45,74 | 44,85 | 45,02 | -3,18% | 44,00 |
| 28.03.2024 | 45,90 | 47,90 | 45,70 | 46,50 | 1,09% | - |
| 27.03.2024 | 45,60 | 46,30 | 45,60 | 46,00 | 0,88% | - |
| 26.03.2024 | 45,50 | 45,90 | 45,40 | 45,60 | 0,22% | - |
| 25.03.2024 | 45,90 | 46,20 | 45,50 | 45,50 | -1,30% | - |
| 22.03.2024 | 46,40 | 47,20 | 45,90 | 46,10 | -0,86% | - |
| 21.03.2024 | 46,30 | 46,80 | 46,20 | 46,50 | 0,65% | - |
| 20.03.2024 | 46,50 | 46,90 | 46,20 | 46,20 | -0,65% | - |
| 19.03.2024 | 46,20 | 46,70 | 45,90 | 46,50 | 0,87% | - |
| 18.03.2024 | 46,40 | 47,10 | 46,10 | 46,10 | -0,65% | - |
| 15.03.2024 | 46,50 | 47,20 | 45,70 | 46,40 | -0,22% | - |
| 14.03.2024 | 47,40 | 48,10 | 46,50 | 46,50 | -1,90% | - |
| 13.03.2024 | 47,80 | 48,00 | 47,10 | 47,40 | -0,63% | - |
| 12.03.2024 | 48,00 | 48,30 | 47,30 | 47,70 | -0,62% | - |
| 11.03.2024 | 48,20 | 48,30 | 47,80 | 48,00 | -1,64% | - |
| 08.03.2024 | 48,00 | 48,80 | 47,80 | 48,80 | 1,67% | - |
| 07.03.2024 | 49,00 | 49,00 | 47,90 | 48,00 | -2,04% | - |
| 06.03.2024 | 48,60 | 49,20 | 48,30 | 49,00 | 0,82% | 41,00 |
| 05.03.2024 | 49,00 | 49,20 | 48,30 | 48,60 | -0,82% | - |
| 04.03.2024 | 48,20 | 50,25 | 48,00 | 49,00 | 1,87% | 45,00 |
| 01.03.2024 | 48,80 | 49,00 | 48,10 | 48,10 | -1,43% | - |
| 29.02.2024 | 48,80 | 49,00 | 48,50 | 48,80 | 0,21% | - |
| 28.02.2024 | 48,80 | 49,10 | 48,10 | 48,70 | -0,20% | - |
| 27.02.2024 | 47,80 | 48,90 | 47,30 | 48,80 | 2,09% | - |
| 26.02.2024 | 46,80 | 47,90 | 46,40 | 47,80 | 1,70% | - |
| 23.02.2024 | 46,70 | 47,50 | 46,50 | 47,00 | 0,86% | - |
| 22.02.2024 | 45,40 | 46,80 | 44,90 | 46,60 | 2,64% | - |
| 21.02.2024 | 46,10 | 46,30 | 44,30 | 45,40 | -1,52% | - |
| 20.02.2024 | 46,60 | 46,70 | 45,90 | 46,10 | -1,07% | 75,00 |
| 19.02.2024 | 46,60 | 46,70 | 46,60 | 46,60 | 0,00% | - |
| 16.02.2024 | 47,00 | 47,30 | 46,50 | 46,60 | -0,64% | - |
| 15.02.2024 | 46,10 | 47,40 | 46,00 | 46,90 | 1,74% | - |
| 14.02.2024 | 46,00 | 46,50 | 45,70 | 46,10 | 0,22% | - |
| 13.02.2024 | 47,20 | 47,20 | 45,90 | 46,00 | -2,54% | - |
| 12.02.2024 | 46,30 | 47,50 | 45,90 | 47,20 | 2,16% | - |
| 09.02.2024 | 45,40 | 46,50 | 45,40 | 46,20 | 1,54% | - |
| 08.02.2024 | 45,30 | 45,60 | 45,10 | 45,50 | 0,44% | - |
| 07.02.2024 | 45,50 | 45,90 | 45,10 | 45,30 | -0,44% | - |
| 06.02.2024 | 45,40 | 46,10 | 45,20 | 45,50 | 0,22% | 120,00 |
| 05.02.2024 | 45,50 | 45,90 | 44,90 | 45,40 | -0,22% | - |
| 02.02.2024 | 45,50 | 45,70 | 44,40 | 45,50 | 0,22% | 12,00 |
| 01.02.2024 | 46,10 | 46,50 | 44,50 | 45,40 | -1,73% | - |
| 31.01.2024 | 45,50 | 47,40 | 45,20 | 46,20 | 1,76% | - |
| 30.01.2024 | 45,10 | 45,50 | 44,70 | 45,40 | 0,89% | - |
| 29.01.2024 | 45,10 | 45,60 | 44,80 | 45,00 | -0,22% | - |
| 26.01.2024 | 44,60 | 45,10 | 44,00 | 45,10 | 0,89% | - |
| 25.01.2024 | 44,60 | 45,00 | 44,30 | 44,70 | 0,45% | - |
| 24.01.2024 | 44,70 | 45,10 | 43,20 | 44,50 | -0,45% | - |
| 23.01.2024 | 44,70 | 45,30 | 44,60 | 44,70 | 0,00% | - |
| 22.01.2024 | 43,70 | 44,80 | 43,70 | 44,70 | 1,82% | - |
| 19.01.2024 | 43,60 | 43,90 | 43,10 | 43,90 | 0,92% | - |
| 18.01.2024 | 43,10 | 43,70 | 42,70 | 43,50 | 0,69% | - |
| 17.01.2024 | 43,00 | 43,60 | 42,50 | 43,20 | 0,47% | - |
| 16.01.2024 | 42,30 | 43,70 | 42,20 | 43,00 | 1,65% | 235,00 |
| 15.01.2024 | 42,40 | 42,40 | 42,30 | 42,30 | -0,24% | - |
| 12.01.2024 | 42,30 | 42,50 | 42,10 | 42,40 | 0,24% | - |
| 11.01.2024 | 42,10 | 42,30 | 41,70 | 42,30 | 0,48% | 50,00 |
| 10.01.2024 | 42,50 | 42,80 | 41,90 | 42,10 | -0,94% | - |
| 09.01.2024 | 42,70 | 42,90 | 41,90 | 42,50 | -0,47% | - |
| 08.01.2024 | 42,60 | 42,70 | 42,30 | 42,70 | 0,00% | - |
| 05.01.2024 | 42,80 | 43,10 | 42,60 | 42,70 | -0,23% | 81,00 |
| 04.01.2024 | 42,70 | 43,30 | 42,50 | 42,80 | 0,23% | - |
| 03.01.2024 | 42,90 | 43,70 | 42,70 | 42,70 | -0,70% | - |
| 02.01.2024 | 42,20 | 43,30 | 42,20 | 43,00 | 1,90% | - |
| 29.12.2023 | 42,60 | 43,00 | 42,20 | 42,20 | -0,94% | - |
| 28.12.2023 | 42,50 | 42,90 | 42,20 | 42,60 | 0,24% | 120,00 |
| 27.12.2023 | 43,00 | 43,00 | 42,10 | 42,50 | -0,93% | - |
| 22.12.2023 | 42,30 | 43,10 | 42,00 | 42,90 | 1,66% | - |
| 21.12.2023 | 42,50 | 42,80 | 41,70 | 42,20 | -0,71% | - |
| 20.12.2023 | 42,50 | 43,10 | 42,30 | 42,50 | 0,00% | 235,00 |
| 19.12.2023 | 42,60 | 42,90 | 42,30 | 42,50 | -0,23% | - |
| 18.12.2023 | 41,70 | 42,90 | 41,60 | 42,60 | 2,16% | 60,00 |
| 15.12.2023 | 42,70 | 43,30 | 41,70 | 41,70 | -2,34% | 730,00 |
| 14.12.2023 | 44,10 | 44,30 | 42,50 | 42,70 | -3,17% | - |
| 13.12.2023 | 44,20 | 44,60 | 43,90 | 44,10 | -0,23% | - |
| 12.12.2023 | 44,50 | 44,80 | 44,10 | 44,20 | -0,90% | - |
| 11.12.2023 | 44,40 | 45,00 | 44,30 | 44,60 | 0,22% | 35,00 |
| 08.12.2023 | 44,10 | 44,50 | 43,60 | 44,50 | 1,14% | 655,00 |
| 07.12.2023 | 44,30 | 44,60 | 43,80 | 44,00 | -0,45% | - |