46,500€
3,79%
Echtzeit-Aktienkurs Amerisafe Inc
Bid:
Ask:
Aktienkurse zur Amerisafe Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
27.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
26.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
25.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
22.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
21.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
20.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
19.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
18.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
15.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
14.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
13.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
12.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
11.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
08.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
07.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
06.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
05.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
04.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
01.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
29.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
28.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
27.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
26.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
23.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
22.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
21.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
20.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
19.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
16.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
15.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
14.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
13.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
12.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
09.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
08.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
07.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
06.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
05.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
02.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
01.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
31.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
30.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
29.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
26.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
25.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
24.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
23.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
22.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
19.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 1.000,00 |
18.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
17.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
16.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
15.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
12.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
11.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
10.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
09.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
08.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
05.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
04.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
03.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
02.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
29.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
28.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
27.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
22.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
21.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
20.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
19.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 2,93% | - |
18.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
15.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
14.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
13.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
12.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
11.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
08.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
07.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
06.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
05.12.2023 | 44,40 | 44,80 | 44,40 | 44,80 | 2,28% | 45,00 |
04.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 540,00 |
01.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
30.11.2023 | 43,60 | 45,00 | 43,60 | 45,00 | -7,02% | 6,00 |
29.11.2023 | 47,00 | 48,40 | 47,00 | 48,40 | 0,83% | 9,00 |
28.11.2023 | 47,40 | 48,60 | 47,40 | 48,00 | 3,00% | 13.640,00 |
27.11.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
24.11.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
23.11.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
22.11.2023 | 45,80 | 48,00 | 45,80 | 48,00 | 5,73% | 10,00 |
21.11.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
20.11.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
17.11.2023 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
16.11.2023 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
15.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
14.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
13.11.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
10.11.2023 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
09.11.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
08.11.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
07.11.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |