Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,84 | 3,99 | 3,77 | 3,92 | -7,01% | - |
| 25.02.2021 | 4,58 | 4,80 | 4,08 | 4,21 | 2,56% | - |
| 24.02.2021 | 4,08 | 4,17 | 4,02 | 4,11 | 5,26% | - |
| 23.02.2021 | 0,00 | 4,07 | 0,00 | 3,90 | -3,35% | - |
| 22.02.2021 | 3,95 | 4,08 | 3,95 | 4,04 | 3,73% | - |
| 19.02.2021 | 3,85 | 3,95 | 3,83 | 3,89 | 2,50% | - |
| 18.02.2021 | 3,81 | 3,84 | 3,72 | 3,80 | -1,30% | - |
| 17.02.2021 | 3,96 | 4,01 | 3,82 | 3,85 | -2,90% | - |
| 16.02.2021 | 3,98 | 4,00 | 3,96 | 3,96 | 2,72% | - |
| 12.02.2021 | 3,86 | 3,98 | 3,85 | 3,86 | -2,16% | - |
| 11.02.2021 | 3,83 | 3,94 | 3,83 | 3,94 | 1,81% | - |
| 10.02.2021 | 3,78 | 3,96 | 3,74 | 3,87 | 0,13% | - |
| 09.02.2021 | 3,66 | 3,88 | 3,63 | 3,87 | 1,71% | - |
| 08.02.2021 | 3,79 | 3,84 | 3,76 | 3,80 | -3,55% | - |
| 05.02.2021 | 4,04 | 4,04 | 3,94 | 3,94 | 9,60% | - |
| 04.02.2021 | 3,54 | 3,60 | 3,45 | 3,60 | 4,35% | - |
| 03.02.2021 | 3,44 | 3,48 | 3,43 | 3,45 | -0,14% | - |
| 02.02.2021 | 3,44 | 3,50 | 3,43 | 3,45 | -1,43% | - |
| 01.02.2021 | 3,41 | 3,51 | 3,41 | 3,50 | 3,09% | - |
| 29.01.2021 | 3,42 | 3,53 | 3,38 | 3,40 | 0,74% | - |
| 28.01.2021 | 3,43 | 3,49 | 3,36 | 3,37 | -0,74% | - |
| 27.01.2021 | 3,44 | 3,54 | 3,38 | 3,40 | -2,58% | - |
| 26.01.2021 | 3,44 | 3,50 | 3,44 | 3,49 | -0,99% | - |
| 25.01.2021 | 3,66 | 3,66 | 3,47 | 3,52 | -0,42% | - |
| 22.01.2021 | 3,51 | 3,57 | 3,43 | 3,54 | -0,14% | - |
| 21.01.2021 | 3,58 | 3,58 | 3,53 | 3,54 | 0,28% | - |
| 20.01.2021 | 3,54 | 3,54 | 3,50 | 3,53 | 0,14% | - |
| 19.01.2021 | 3,42 | 3,56 | 3,42 | 3,53 | -1,40% | - |
| 15.01.2021 | 3,21 | 3,76 | 3,19 | 3,58 | 6,08% | - |
| 14.01.2021 | 3,37 | 3,42 | 3,34 | 3,37 | 1,05% | - |
| 13.01.2021 | 3,28 | 3,34 | 3,28 | 3,34 | 0,91% | - |
| 12.01.2021 | 3,21 | 3,32 | 3,20 | 3,31 | 1,07% | - |
| 11.01.2021 | 3,25 | 3,27 | 3,23 | 3,27 | -0,76% | - |
| 08.01.2021 | 3,28 | 3,32 | 3,25 | 3,30 | 0,61% | - |
| 07.01.2021 | 3,25 | 3,29 | 3,24 | 3,28 | 1,39% | - |
| 06.01.2021 | 3,17 | 3,26 | 3,08 | 3,23 | 4,87% | - |
| 05.01.2021 | 3,10 | 3,10 | 3,08 | 3,08 | -0,32% | - |
| 04.01.2021 | 3,24 | 3,28 | 3,07 | 3,09 | -1,90% | - |
| 31.12.2020 | 3,22 | 3,22 | 3,14 | 3,15 | -0,94% | - |
| 30.12.2020 | 3,14 | 3,21 | 3,14 | 3,18 | 0,95% | - |
| 29.12.2020 | 3,36 | 3,36 | 3,15 | 3,15 | -2,93% | - |
| 28.12.2020 | 3,25 | 3,25 | 3,25 | 3,25 | -20,56% | - |
| 24.12.2020 | 3,35 | 4,71 | 3,26 | 4,09 | 25,89% | - |
| 23.12.2020 | 3,28 | 3,31 | 3,23 | 3,25 | 1,41% | - |
| 22.12.2020 | 3,26 | 3,27 | 3,18 | 3,20 | 1,59% | - |
| 21.12.2020 | 3,29 | 3,30 | 3,15 | 3,15 | -4,83% | - |
| 18.12.2020 | 3,28 | 3,36 | 3,28 | 3,31 | 2,32% | - |
| 17.12.2020 | 3,31 | 3,33 | 3,15 | 3,24 | -2,85% | - |
| 16.12.2020 | 3,27 | 3,33 | 3,27 | 3,33 | 0,91% | - |
| 15.12.2020 | 3,32 | 3,34 | 3,22 | 3,30 | -1,20% | - |
| 14.12.2020 | 3,27 | 3,36 | 3,27 | 3,34 | 2,30% | - |
| 11.12.2020 | 3,26 | 3,27 | 3,23 | 3,27 | 0,77% | - |
| 10.12.2020 | 3,19 | 3,27 | 3,19 | 3,24 | 0,15% | - |
| 09.12.2020 | 3,29 | 3,30 | 3,24 | 3,24 | 2,21% | - |
| 08.12.2020 | 3,18 | 3,36 | 3,15 | 3,17 | -3,06% | - |
| 07.12.2020 | 3,36 | 3,36 | 3,20 | 3,27 | -0,91% | - |
| 04.12.2020 | 3,20 | 3,31 | 3,20 | 3,30 | 0,61% | - |
| 03.12.2020 | 3,29 | 3,31 | 3,27 | 3,28 | 2,99% | - |
| 02.12.2020 | 3,26 | 3,32 | 3,14 | 3,18 | -0,62% | - |
| 01.12.2020 | 3,27 | 3,33 | 3,20 | 3,20 | -2,29% | - |
| 30.11.2020 | 3,20 | 3,30 | 3,20 | 3,28 | -4,80% | - |
| 27.11.2020 | 3,11 | 3,54 | 3,11 | 3,44 | 10,97% | - |
| 25.11.2020 | 3,10 | 3,10 | 3,10 | 3,10 | -2,05% | - |
| 24.11.2020 | 3,14 | 3,18 | 3,13 | 3,17 | 1,77% | - |
| 23.11.2020 | 3,11 | 3,14 | 3,06 | 3,11 | 2,98% | - |
| 20.11.2020 | 3,01 | 3,20 | 3,01 | 3,02 | -3,67% | - |
| 19.11.2020 | 3,16 | 3,16 | 3,14 | 3,14 | 4,50% | - |
| 18.11.2020 | 3,05 | 3,05 | 3,00 | 3,00 | 0,17% | - |
| 17.11.2020 | 3,03 | 3,03 | 3,00 | 3,00 | -6,41% | - |
| 16.11.2020 | 3,09 | 3,20 | 3,09 | 3,20 | 3,56% | - |
| 13.11.2020 | 3,04 | 3,09 | 3,01 | 3,09 | 2,66% | - |
| 12.11.2020 | 3,03 | 3,07 | 2,99 | 3,01 | 1,69% | - |
| 11.11.2020 | 2,94 | 3,07 | 2,94 | 2,96 | -2,95% | - |
| 10.11.2020 | 3,14 | 3,15 | 3,02 | 3,05 | 0,33% | - |
| 09.11.2020 | 2,92 | 3,06 | 2,89 | 3,04 | 10,75% | - |
| 06.11.2020 | 2,74 | 2,81 | 2,73 | 2,75 | -2,83% | - |
| 05.11.2020 | 2,75 | 2,84 | 2,75 | 2,83 | 0,18% | - |
| 04.11.2020 | 2,97 | 3,02 | 2,67 | 2,82 | 1,08% | - |
| 03.11.2020 | 2,67 | 2,87 | 2,66 | 2,79 | 1,27% | - |
| 02.11.2020 | 2,67 | 2,81 | 2,67 | 2,76 | -0,72% | - |
| 30.10.2020 | 2,77 | 2,78 | 2,74 | 2,78 | -0,54% | - |
| 29.10.2020 | 2,78 | 2,79 | 2,77 | 2,79 | 1,09% | - |
| 28.10.2020 | 2,80 | 2,80 | 2,72 | 2,76 | -1,78% | - |
| 27.10.2020 | 2,87 | 2,87 | 2,81 | 2,81 | -1,40% | - |
| 26.10.2020 | 2,88 | 2,88 | 2,83 | 2,85 | -3,55% | - |
| 23.10.2020 | 2,88 | 2,98 | 2,81 | 2,96 | 1,72% | - |
| 22.10.2020 | 2,87 | 2,96 | 2,87 | 2,91 | 2,11% | - |
| 21.10.2020 | 2,95 | 2,98 | 2,79 | 2,85 | -4,21% | - |
| 20.10.2020 | 2,99 | 3,02 | 2,94 | 2,97 | -0,17% | - |
| 19.10.2020 | 2,94 | 2,98 | 2,94 | 2,98 | -1,00% | - |
| 16.10.2020 | 2,98 | 3,03 | 2,98 | 3,01 | 3,44% | - |
| 15.10.2020 | 2,88 | 2,95 | 2,87 | 2,91 | 0,17% | - |
| 14.10.2020 | 2,95 | 2,95 | 2,86 | 2,90 | 1,75% | - |
| 13.10.2020 | 2,84 | 2,90 | 2,82 | 2,85 | -2,06% | - |
| 12.10.2020 | 2,82 | 2,96 | 2,82 | 2,91 | 0,52% | - |
| 09.10.2020 | 2,87 | 2,95 | 2,86 | 2,90 | 1,05% | - |
| 08.10.2020 | 2,91 | 2,91 | 2,85 | 2,87 | -0,69% | - |
| 07.10.2020 | 2,82 | 2,93 | 2,82 | 2,89 | 0,00% | - |
| 06.10.2020 | 2,69 | 2,94 | 2,69 | 2,89 | 3,41% | - |
| 05.10.2020 | 2,68 | 2,82 | 2,62 | 2,79 | 3,53% | - |