50,854$
-0,07%
Echtzeit-Aktienkurs Amerisafe Inc
Bid:
Ask:
Aktienkurse zur Amerisafe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 51,25 | 51,55 | 50,85 | 50,90 | -0,39% | 96.774,00 |
| 22.04.2024 | 50,90 | 51,80 | 50,88 | 51,10 | 0,43% | 132.080,00 |
| 19.04.2024 | 50,09 | 51,01 | 50,07 | 50,88 | 1,80% | 137.138,00 |
| 18.04.2024 | 48,62 | 49,98 | 48,62 | 49,98 | 2,71% | 216.046,00 |
| 17.04.2024 | 48,81 | 49,00 | 48,31 | 48,66 | -0,39% | 151.550,00 |
| 16.04.2024 | 48,25 | 48,90 | 48,04 | 48,85 | 1,10% | 100.383,00 |
| 15.04.2024 | 47,72 | 48,50 | 47,72 | 48,32 | 1,17% | 100.011,00 |
| 12.04.2024 | 47,53 | 48,00 | 47,50 | 47,76 | 0,51% | 121.369,00 |
| 11.04.2024 | 47,60 | 47,98 | 46,81 | 47,52 | -0,27% | 133.642,00 |
| 10.04.2024 | 47,37 | 47,76 | 47,12 | 47,65 | -0,67% | 104.143,00 |
| 09.04.2024 | 47,51 | 47,99 | 47,27 | 47,97 | 0,93% | 85.478,00 |
| 08.04.2024 | 47,56 | 47,96 | 47,50 | 47,53 | -0,08% | 112.583,00 |
| 05.04.2024 | 47,96 | 48,33 | 47,57 | 47,57 | -0,81% | 86.646,00 |
| 04.04.2024 | 48,74 | 48,74 | 47,69 | 47,96 | -0,87% | 83.679,00 |
| 03.04.2024 | 48,44 | 48,58 | 48,01 | 48,38 | -0,10% | 109.475,00 |
| 02.04.2024 | 48,66 | 48,81 | 48,24 | 48,43 | -1,26% | 139.756,00 |
| 01.04.2024 | 50,35 | 50,49 | 49,05 | 49,05 | -2,23% | 87.225,00 |
| 28.03.2024 | 50,07 | 50,41 | 49,84 | 50,17 | 0,97% | 194.645,00 |
| 27.03.2024 | 49,72 | 50,01 | 49,59 | 49,69 | 0,61% | 143.476,00 |
| 26.03.2024 | 49,64 | 49,69 | 49,30 | 49,39 | 0,24% | 249.543,00 |
| 25.03.2024 | 50,10 | 50,16 | 49,27 | 49,27 | -1,08% | 75.771,00 |
| 22.03.2024 | 50,67 | 50,73 | 49,53 | 49,81 | -1,25% | 138.529,00 |
| 21.03.2024 | 50,80 | 51,07 | 50,29 | 50,44 | -0,10% | 154.834,00 |
| 20.03.2024 | 50,52 | 50,83 | 50,18 | 50,49 | -0,02% | 134.114,00 |
| 19.03.2024 | 50,20 | 50,68 | 50,20 | 50,50 | 0,74% | 181.751,00 |
| 18.03.2024 | 50,51 | 51,11 | 49,98 | 50,13 | -0,79% | 180.151,00 |
| 15.03.2024 | 50,26 | 51,23 | 50,26 | 50,53 | -0,16% | 1.017.565,00 |
| 14.03.2024 | 52,00 | 52,03 | 50,60 | 50,61 | -2,41% | 163.526,00 |
| 13.03.2024 | 52,45 | 52,69 | 51,63 | 51,86 | -0,61% | 125.635,00 |
| 12.03.2024 | 52,26 | 52,63 | 51,50 | 52,18 | -0,50% | 168.667,00 |
| 11.03.2024 | 52,54 | 52,80 | 52,21 | 52,44 | -0,55% | 108.773,00 |
| 08.03.2024 | 52,81 | 53,11 | 52,43 | 52,73 | 0,44% | 111.550,00 |
| 07.03.2024 | 53,30 | 53,35 | 52,50 | 52,50 | -1,65% | 95.729,00 |
| 06.03.2024 | 53,08 | 53,55 | 52,44 | 53,38 | 1,19% | 126.295,00 |
| 05.03.2024 | 52,97 | 53,32 | 52,68 | 52,75 | -0,68% | 115.428,00 |
| 04.03.2024 | 52,85 | 54,80 | 52,85 | 53,11 | 1,76% | 212.373,00 |
| 01.03.2024 | 52,82 | 52,90 | 52,17 | 52,19 | -0,95% | 98.450,00 |
| 29.02.2024 | 53,12 | 53,15 | 52,40 | 52,69 | -0,32% | 118.470,00 |
| 28.02.2024 | 52,91 | 53,11 | 52,15 | 52,86 | 0,06% | 131.678,00 |
| 27.02.2024 | 52,00 | 52,95 | 51,39 | 52,83 | 1,69% | 160.614,00 |
| 26.02.2024 | 50,76 | 51,95 | 50,35 | 51,95 | 2,32% | 161.167,00 |
| 23.02.2024 | 50,49 | 51,49 | 50,13 | 50,77 | 0,49% | 162.045,00 |
| 22.02.2024 | 48,70 | 50,78 | 48,70 | 50,52 | 2,89% | 186.712,00 |
| 21.02.2024 | 49,70 | 49,87 | 49,01 | 49,10 | -1,41% | 230.615,00 |
| 20.02.2024 | 49,89 | 50,49 | 49,60 | 49,80 | -0,90% | 118.683,00 |
| 16.02.2024 | 50,36 | 50,78 | 50,05 | 50,25 | -0,63% | 155.804,00 |
| 15.02.2024 | 49,75 | 50,91 | 49,70 | 50,57 | 2,35% | 123.732,00 |
| 14.02.2024 | 49,60 | 49,89 | 49,07 | 49,41 | 0,32% | 102.428,00 |
| 13.02.2024 | 50,43 | 50,48 | 49,07 | 49,25 | -3,03% | 109.958,00 |
| 12.02.2024 | 49,95 | 51,11 | 49,95 | 50,79 | 2,01% | 98.255,00 |
| 09.02.2024 | 49,17 | 50,02 | 49,00 | 49,79 | 1,53% | 73.612,00 |
| 08.02.2024 | 48,85 | 49,11 | 48,57 | 49,04 | 0,47% | 61.999,00 |
| 07.02.2024 | 48,91 | 49,06 | 48,58 | 48,81 | -0,18% | 54.893,00 |
| 06.02.2024 | 48,57 | 49,47 | 48,57 | 48,90 | 0,20% | 82.065,00 |
| 05.02.2024 | 48,85 | 49,28 | 48,35 | 48,80 | -0,53% | 94.124,00 |
| 02.02.2024 | 49,07 | 49,40 | 48,78 | 49,06 | -0,69% | 78.877,00 |
| 01.02.2024 | 49,62 | 50,06 | 48,43 | 49,40 | -0,88% | 264.773,00 |
| 31.01.2024 | 49,17 | 51,55 | 49,17 | 49,84 | 1,26% | 232.980,00 |
| 30.01.2024 | 48,72 | 49,26 | 48,55 | 49,22 | 0,98% | 61.197,00 |
| 29.01.2024 | 48,83 | 49,25 | 48,43 | 48,74 | -0,53% | 82.047,00 |
| 26.01.2024 | 48,35 | 49,03 | 48,35 | 49,00 | 1,14% | 91.319,00 |
| 25.01.2024 | 48,58 | 48,71 | 48,16 | 48,45 | -0,10% | 61.802,00 |
| 24.01.2024 | 48,69 | 49,02 | 48,45 | 48,50 | 0,02% | 63.348,00 |
| 23.01.2024 | 48,79 | 49,11 | 48,25 | 48,49 | -0,41% | 75.576,00 |
| 22.01.2024 | 47,96 | 48,74 | 47,96 | 48,69 | 1,86% | 77.772,00 |
| 19.01.2024 | 47,31 | 47,82 | 47,30 | 47,80 | 1,14% | 90.513,00 |
| 18.01.2024 | 46,91 | 47,37 | 46,71 | 47,26 | 0,68% | 92.071,00 |
| 17.01.2024 | 46,56 | 47,31 | 46,47 | 46,94 | 0,43% | 111.718,00 |
| 16.01.2024 | 46,48 | 47,49 | 46,34 | 46,74 | 0,71% | 134.676,00 |
| 12.01.2024 | 46,58 | 46,67 | 46,14 | 46,41 | 0,11% | 67.813,00 |
| 11.01.2024 | 46,30 | 46,76 | 45,64 | 46,36 | 0,24% | 85.394,00 |
| 10.01.2024 | 46,17 | 46,47 | 46,05 | 46,25 | -0,30% | 64.831,00 |
| 09.01.2024 | 46,49 | 46,54 | 45,90 | 46,39 | -0,75% | 59.731,00 |
| 08.01.2024 | 46,57 | 46,82 | 46,25 | 46,74 | 0,15% | 83.116,00 |
| 05.01.2024 | 46,79 | 47,22 | 46,63 | 46,67 | -0,47% | 87.795,00 |
| 04.01.2024 | 46,86 | 47,35 | 46,75 | 46,89 | 0,56% | 94.055,00 |
| 03.01.2024 | 47,00 | 47,73 | 46,63 | 46,63 | -0,91% | 104.063,00 |
| 02.01.2024 | 46,91 | 47,44 | 46,86 | 47,06 | 0,60% | 83.719,00 |
| 29.12.2023 | 47,15 | 47,15 | 46,67 | 46,78 | -0,66% | 64.636,00 |
| 28.12.2023 | 47,27 | 47,51 | 47,09 | 47,09 | -0,23% | 60.806,00 |
| 27.12.2023 | 47,26 | 47,26 | 46,88 | 47,20 | 0,08% | 104.880,00 |
| 26.12.2023 | 47,45 | 47,47 | 47,06 | 47,16 | -0,38% | 65.843,00 |
| 22.12.2023 | 46,89 | 47,50 | 46,79 | 47,34 | 1,59% | 110.781,00 |
| 21.12.2023 | 46,55 | 46,78 | 45,82 | 46,60 | 0,22% | 99.230,00 |
| 20.12.2023 | 46,64 | 47,22 | 46,07 | 46,50 | -0,28% | 136.641,00 |
| 19.12.2023 | 46,63 | 46,89 | 46,38 | 46,63 | 0,19% | 126.680,00 |
| 18.12.2023 | 45,49 | 46,81 | 45,46 | 46,54 | 2,42% | 200.198,00 |
| 15.12.2023 | 47,16 | 47,20 | 45,34 | 45,44 | -2,95% | 379.998,00 |
| 14.12.2023 | 48,32 | 48,32 | 46,74 | 46,82 | -2,44% | 118.457,00 |
| 13.12.2023 | 47,84 | 48,28 | 47,44 | 47,99 | 0,57% | 285.789,00 |
| 12.12.2023 | 48,00 | 48,16 | 47,68 | 47,72 | -0,60% | 117.029,00 |
| 11.12.2023 | 47,90 | 48,25 | 47,53 | 48,01 | 0,31% | 78.660,00 |
| 08.12.2023 | 47,38 | 47,87 | 47,09 | 47,86 | 0,59% | 63.967,00 |
| 07.12.2023 | 47,50 | 47,76 | 46,94 | 47,58 | -0,13% | 129.032,00 |
| 06.12.2023 | 48,46 | 48,73 | 47,48 | 47,64 | -0,79% | 86.573,00 |
| 05.12.2023 | 48,19 | 48,60 | 47,97 | 48,02 | -0,95% | 115.809,00 |
| 04.12.2023 | 47,94 | 48,72 | 47,90 | 48,48 | 0,98% | 146.700,00 |
| 01.12.2023 | 48,09 | 48,77 | 47,64 | 48,01 | -0,21% | 124.994,00 |
| 30.11.2023 | 47,65 | 48,34 | 47,26 | 48,11 | -7,12% | 134.370,00 |
| 29.11.2023 | 52,28 | 52,65 | 51,66 | 51,80 | -0,50% | 174.589,00 |