Börse:
46,600€
-0,21%
Echtzeit-Aktienkurs Amerisafe Inc
Bid:
46,200€
Ask:
47,000€
Aktienkurse zur Amerisafe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 46,20 | 46,80 | 46,20 | 46,80 | 3,54% | - |
| 09.08.2022 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 08.08.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 05.08.2022 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 04.08.2022 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 03.08.2022 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 02.08.2022 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 01.08.2022 | 43,80 | 44,80 | 43,80 | 44,80 | -3,45% | 200,00 |
| 29.07.2022 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 28.07.2022 | 46,80 | 47,00 | 46,80 | 47,00 | -1,26% | 100,00 |
| 27.07.2022 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |
| 26.07.2022 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 25.07.2022 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 22.07.2022 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 21.07.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 20.07.2022 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 19.07.2022 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 18.07.2022 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 15.07.2022 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 14.07.2022 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 13.07.2022 | 48,80 | 49,00 | 48,80 | 49,00 | 0,41% | 70,00 |
| 12.07.2022 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 11.07.2022 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 08.07.2022 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 07.07.2022 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 06.07.2022 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 05.07.2022 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 04.07.2022 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 01.07.2022 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | - |
| 30.06.2022 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 29.06.2022 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 28.06.2022 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 27.06.2022 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 24.06.2022 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 23.06.2022 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 22.06.2022 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 21.06.2022 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 20.06.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 17.06.2022 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 16.06.2022 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 15.06.2022 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 14.06.2022 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 13.06.2022 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 10.06.2022 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 09.06.2022 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 08.06.2022 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 07.06.2022 | 47,20 | 48,00 | 47,20 | 48,00 | 3,00% | 3,00 |
| 06.06.2022 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 03.06.2022 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | 100,00 |
| 02.06.2022 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 01.06.2022 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 31.05.2022 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 30.05.2022 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 27.05.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 26.05.2022 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 25.05.2022 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 24.05.2022 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 23.05.2022 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 20.05.2022 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 19.05.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 18.05.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 17.05.2022 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 16.05.2022 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 13.05.2022 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 12.05.2022 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 11.05.2022 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 10.05.2022 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 09.05.2022 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 06.05.2022 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 05.05.2022 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 04.05.2022 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 03.05.2022 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 02.05.2022 | 43,60 | 43,60 | 43,60 | 43,60 | -4,39% | - |
| 29.04.2022 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 28.04.2022 | 42,80 | 46,40 | 42,80 | 46,40 | 8,41% | 300,00 |
| 27.04.2022 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 26.04.2022 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 22.04.2022 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 21.04.2022 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 20.04.2022 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 19.04.2022 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 14.04.2022 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 13.04.2022 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 12.04.2022 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 11.04.2022 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 08.04.2022 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 07.04.2022 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 06.04.2022 | 44,60 | 44,60 | 44,20 | 44,20 | -0,90% | 10,00 |
| 05.04.2022 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 04.04.2022 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 01.04.2022 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 31.03.2022 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 30.03.2022 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 29.03.2022 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | - |
| 28.03.2022 | 45,00 | 46,60 | 45,00 | 46,60 | 4,95% | 22,00 |
| 25.03.2022 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 24.03.2022 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 23.03.2022 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 22.03.2022 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 21.03.2022 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |