47,540€
0,25%
Echtzeit-Aktienkurs Amerisafe Inc
Bid:
Ask:
Aktienkurse zur Amerisafe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 48,01 | 48,21 | 47,60 | 47,68 | 0,55% | - |
| 22.04.2024 | 47,42 | 47,42 | 47,42 | 47,42 | 2,37% | - |
| 19.04.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 2,43% | - |
| 18.04.2024 | 45,22 | 45,22 | 45,22 | 45,22 | 0,36% | - |
| 17.04.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 1,12% | - |
| 16.04.2024 | 44,56 | 44,56 | 44,56 | 44,56 | 0,13% | - |
| 15.04.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 1,14% | - |
| 12.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,14% | - |
| 11.04.2024 | 43,94 | 43,94 | 43,94 | 43,94 | 1,34% | - |
| 10.04.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 0,05% | - |
| 09.04.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -0,18% | - |
| 08.04.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -1,09% | - |
| 05.04.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,81% | - |
| 04.04.2024 | 44,26 | 44,26 | 44,26 | 44,26 | 0,55% | - |
| 03.04.2024 | 44,02 | 44,02 | 44,02 | 44,02 | -1,74% | - |
| 02.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 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 |