43,980€
Echtzeit-Aktienkurs AMERISAFE
Bid:
Ask:
Aktienkurse zur AMERISAFE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 44,39 | 45,09 | 43,42 | 43,79 | -0,79% | - |
| 02.05.2024 | 43,57 | 44,23 | 43,47 | 44,14 | 3,20% | 120,00 |
| 30.04.2024 | 41,99 | 43,30 | 41,09 | 42,77 | 1,88% | - |
| 29.04.2024 | 42,59 | 43,40 | 41,92 | 41,98 | -0,94% | - |
| 26.04.2024 | 42,80 | 43,95 | 42,38 | 42,38 | -0,77% | - |
| 25.04.2024 | 47,44 | 47,46 | 41,84 | 42,71 | -10,29% | - |
| 24.04.2024 | 47,63 | 48,50 | 46,70 | 47,61 | 0,17% | - |
| 23.04.2024 | 48,05 | 48,48 | 46,18 | 47,53 | -1,00% | - |
| 22.04.2024 | 47,68 | 49,55 | 47,67 | 48,01 | 0,50% | - |
| 19.04.2024 | 46,72 | 47,85 | 46,70 | 47,77 | 1,79% | - |
| 18.04.2024 | 45,67 | 47,27 | 44,74 | 46,93 | 2,89% | - |
| 17.04.2024 | 46,05 | 46,05 | 45,33 | 45,61 | -0,80% | - |
| 16.04.2024 | 45,46 | 46,02 | 45,18 | 45,98 | 1,05% | - |
| 15.04.2024 | 45,01 | 45,65 | 44,66 | 45,50 | 1,31% | - |
| 12.04.2024 | 44,41 | 46,38 | 44,31 | 44,91 | 1,10% | - |
| 11.04.2024 | 44,34 | 45,69 | 43,79 | 44,42 | 0,07% | - |
| 10.04.2024 | 43,78 | 45,73 | 43,44 | 44,39 | 0,45% | - |
| 09.04.2024 | 43,34 | 44,19 | 43,34 | 44,19 | 0,80% | - |
| 08.04.2024 | 43,87 | 44,26 | 43,79 | 43,84 | -0,20% | - |
| 05.04.2024 | 44,35 | 44,63 | 43,93 | 43,93 | -0,75% | - |
| 04.04.2024 | 44,67 | 44,83 | 43,97 | 44,26 | -0,92% | - |
| 03.04.2024 | 44,86 | 47,28 | 44,30 | 44,67 | -0,80% | - |
| 02.04.2024 | 45,62 | 45,70 | 44,84 | 45,03 | -3,16% | - |
| 28.03.2024 | 45,80 | 48,45 | 45,00 | 46,50 | 1,31% | - |
| 27.03.2024 | 45,70 | 48,15 | 45,70 | 45,90 | 0,66% | - |
| 26.03.2024 | 45,40 | 46,00 | 45,40 | 45,60 | -0,22% | - |
| 25.03.2024 | 46,00 | 46,30 | 45,30 | 45,70 | -0,87% | - |
| 22.03.2024 | 46,40 | 48,45 | 32,55 | 46,10 | 32,66% | - |
| 21.03.2024 | 46,20 | 48,40 | 34,75 | 34,75 | 0,14% | - |
| 20.03.2024 | 46,50 | 48,50 | 33,00 | 34,70 | -0,14% | - |
| 19.03.2024 | 46,10 | 48,20 | 34,75 | 34,75 | 0,29% | - |
| 18.03.2024 | 46,50 | 48,00 | 34,65 | 34,65 | -0,29% | - |
| 15.03.2024 | 46,40 | 47,30 | 33,05 | 34,75 | 0,00% | - |
| 14.03.2024 | 47,40 | 48,70 | 33,85 | 34,75 | -0,43% | - |
| 13.03.2024 | 47,70 | 48,55 | 34,65 | 34,90 | -0,29% | - |
| 12.03.2024 | 48,10 | 48,70 | 34,00 | 35,00 | -0,14% | - |
| 11.03.2024 | 47,80 | 49,10 | 35,05 | 35,05 | -27,13% | - |
| 08.03.2024 | 47,60 | 48,75 | 47,60 | 48,10 | 0,00% | - |
| 07.03.2024 | 48,50 | 49,10 | 47,90 | 48,10 | -1,64% | - |
| 06.03.2024 | 48,20 | 49,30 | 48,10 | 48,90 | 0,41% | - |
| 05.03.2024 | 48,80 | 49,20 | 46,70 | 48,70 | -0,81% | 850,00 |
| 04.03.2024 | 48,00 | 50,50 | 48,00 | 49,10 | 2,08% | - |
| 01.03.2024 | 48,90 | 49,10 | 48,10 | 48,10 | -1,64% | - |
| 29.02.2024 | 48,40 | 49,10 | 48,30 | 48,90 | 0,41% | - |
| 28.02.2024 | 48,80 | 49,20 | 48,00 | 48,70 | 0,00% | - |
| 27.02.2024 | 47,40 | 48,90 | 47,30 | 48,70 | 1,67% | - |
| 26.02.2024 | 46,80 | 47,90 | 46,30 | 47,90 | 3,23% | - |
| 23.02.2024 | 46,40 | 47,70 | 46,10 | 46,40 | -0,64% | - |
| 22.02.2024 | 45,40 | 46,90 | 44,70 | 46,70 | 2,64% | - |
| 21.02.2024 | 45,80 | 46,50 | 45,10 | 45,50 | -1,30% | - |
| 20.02.2024 | 46,20 | 46,80 | 45,70 | 46,10 | -1,07% | - |
| 19.02.2024 | 46,60 | 46,70 | 46,60 | 46,60 | 0,22% | - |
| 16.02.2024 | 47,00 | 47,30 | 46,50 | 46,50 | -0,85% | - |
| 15.02.2024 | 46,20 | 47,50 | 46,00 | 46,90 | 1,74% | - |
| 14.02.2024 | 45,60 | 46,60 | 45,60 | 46,10 | 0,44% | - |
| 13.02.2024 | 47,10 | 47,20 | 45,70 | 45,90 | -2,96% | - |
| 12.02.2024 | 46,10 | 47,60 | 46,00 | 47,30 | 2,16% | - |
| 09.02.2024 | 45,40 | 46,50 | 45,30 | 46,30 | 1,76% | - |
| 08.02.2024 | 45,00 | 45,70 | 45,00 | 45,50 | 0,44% | - |
| 07.02.2024 | 45,40 | 45,70 | 44,90 | 45,30 | -0,44% | - |
| 06.02.2024 | 45,40 | 46,20 | 44,70 | 45,50 | 0,44% | - |
| 05.02.2024 | 45,40 | 46,70 | 44,90 | 45,30 | -0,44% | - |
| 02.02.2024 | 45,20 | 45,90 | 44,40 | 45,50 | 0,44% | - |
| 01.02.2024 | 45,80 | 47,30 | 44,50 | 45,30 | -1,74% | - |
| 31.01.2024 | 45,20 | 47,50 | 43,70 | 46,10 | 1,77% | 1.000,00 |
| 30.01.2024 | 45,00 | 45,50 | 44,60 | 45,30 | 0,89% | - |
| 29.01.2024 | 45,10 | 45,60 | 43,50 | 44,90 | -0,44% | - |
| 26.01.2024 | 44,20 | 45,30 | 43,80 | 45,10 | 0,89% | - |
| 25.01.2024 | 44,70 | 45,10 | 44,30 | 44,70 | 0,45% | - |
| 24.01.2024 | 44,40 | 45,10 | 43,60 | 44,50 | -0,45% | - |
| 23.01.2024 | 44,60 | 45,30 | 44,00 | 44,70 | 0,00% | 888,00 |
| 22.01.2024 | 43,90 | 44,90 | 43,90 | 44,70 | 1,82% | - |
| 19.01.2024 | 43,00 | 44,10 | 43,00 | 43,90 | 0,92% | - |
| 18.01.2024 | 42,80 | 43,70 | 42,70 | 43,50 | 0,46% | - |
| 17.01.2024 | 42,90 | 43,70 | 42,50 | 43,30 | 0,93% | - |
| 16.01.2024 | 42,00 | 43,80 | 42,00 | 42,90 | 1,42% | - |
| 15.01.2024 | 42,00 | 42,40 | 42,00 | 42,30 | -0,47% | 20,00 |
| 12.01.2024 | 41,80 | 42,70 | 41,80 | 42,50 | 0,47% | - |
| 11.01.2024 | 41,80 | 42,50 | 41,70 | 42,30 | 0,00% | - |
| 10.01.2024 | 42,00 | 42,90 | 41,90 | 42,30 | -0,47% | - |
| 09.01.2024 | 42,40 | 42,70 | 41,90 | 42,50 | -0,47% | - |
| 08.01.2024 | 42,50 | 42,90 | 42,10 | 42,70 | 0,00% | - |
| 05.01.2024 | 42,60 | 43,20 | 42,60 | 42,70 | 0,00% | - |
| 04.01.2024 | 42,70 | 43,30 | 42,30 | 42,70 | 0,00% | - |
| 03.01.2024 | 42,60 | 43,90 | 42,60 | 42,70 | -0,93% | - |
| 02.01.2024 | 30,40 | 43,60 | 30,40 | 43,10 | 1,17% | 150,00 |
| 29.12.2023 | 42,20 | 42,70 | 42,20 | 42,60 | -0,23% | - |
| 28.12.2023 | 42,20 | 42,90 | 42,20 | 42,70 | 0,47% | - |
| 27.12.2023 | 42,40 | 43,10 | 42,10 | 42,50 | -0,93% | - |
| 22.12.2023 | 42,00 | 43,10 | 41,90 | 42,90 | 1,42% | - |
| 21.12.2023 | 42,20 | 42,70 | 41,70 | 42,30 | -0,47% | - |
| 20.12.2023 | 42,20 | 43,10 | 42,00 | 42,50 | 0,00% | 630,00 |
| 19.12.2023 | 42,20 | 42,90 | 42,20 | 42,50 | -0,23% | - |
| 18.12.2023 | 41,40 | 42,90 | 41,40 | 42,60 | 2,16% | - |
| 15.12.2023 | 42,40 | 43,30 | 41,50 | 41,70 | -1,88% | - |
| 14.12.2023 | 43,80 | 44,20 | 42,50 | 42,50 | -3,63% | - |
| 13.12.2023 | 44,00 | 44,70 | 43,90 | 44,10 | 0,00% | - |
| 12.12.2023 | 44,20 | 44,70 | 43,80 | 44,10 | -1,34% | - |
| 11.12.2023 | 44,50 | 44,90 | 44,20 | 44,70 | 0,45% | - |
| 08.12.2023 | 43,80 | 44,50 | 43,80 | 44,50 | 0,91% | - |