Echtzeit-Aktienkurs AmeriServ Financial
Bid:
Ask:
Aktienkurse zur AmeriServ Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2021 | 25,05 | 27,31 | 25,05 | 27,31 | 9,02% | 1.092,00 |
| 30.09.2021 | 25,05 | 25,26 | 25,01 | 25,05 | 0,20% | 2.273,00 |
| 29.09.2021 | 25,09 | 25,09 | 25,00 | 25,00 | -0,16% | 3.459,00 |
| 28.09.2021 | 25,04 | 25,04 | 24,95 | 25,04 | -1,92% | 3.689,00 |
| 27.09.2021 | 25,53 | 25,54 | 25,52 | 25,53 | 0,04% | 6.567,00 |
| 24.09.2021 | 25,52 | 25,52 | 25,52 | 25,52 | 0,04% | 1.829,00 |
| 23.09.2021 | 25,51 | 25,51 | 25,51 | 25,51 | 0,02% | 141,00 |
| 22.09.2021 | 25,51 | 25,51 | 25,50 | 25,51 | 0,02% | 6.279,00 |
| 21.09.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,12% | 1.300,00 |
| 20.09.2021 | 25,49 | 25,49 | 25,47 | 25,47 | -0,24% | 3.528,00 |
| 17.09.2021 | 25,49 | 25,53 | 25,49 | 25,53 | 0,08% | 3.138,00 |
| 16.09.2021 | 25,51 | 25,52 | 25,51 | 25,51 | 0,07% | 1.100,00 |
| 15.09.2021 | 25,53 | 25,53 | 25,41 | 25,49 | 0,17% | 4.991,00 |
| 14.09.2021 | 25,46 | 25,46 | 25,45 | 25,45 | -0,04% | 772,00 |
| 13.09.2021 | 25,45 | 25,49 | 25,43 | 25,46 | 0,08% | 4.320,00 |
| 10.09.2021 | 25,44 | 25,51 | 25,44 | 25,44 | -0,16% | 4.493,00 |
| 09.09.2021 | 25,43 | 25,51 | 25,43 | 25,48 | 0,12% | 7.946,00 |
| 08.09.2021 | 25,45 | 25,45 | 25,43 | 25,45 | 0,01% | 561,00 |
| 07.09.2021 | 25,52 | 25,52 | 25,44 | 25,45 | -0,40% | 8.940,00 |
| 03.09.2021 | 25,47 | 25,55 | 25,47 | 25,55 | 0,47% | 3.656,00 |
| 02.09.2021 | 25,46 | 25,46 | 25,38 | 25,43 | -0,15% | 3.698,00 |
| 01.09.2021 | 25,47 | 25,47 | 25,46 | 25,47 | 0,23% | 526,00 |
| 31.08.2021 | 25,40 | 25,42 | 25,40 | 25,41 | 0,04% | 1.187,00 |
| 30.08.2021 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | 4.667,00 |
| 27.08.2021 | 28,02 | 28,02 | 25,30 | 25,50 | -10,18% | 43.912,00 |
| 26.08.2021 | 28,40 | 28,40 | 28,39 | 28,39 | 0,68% | 435,00 |
| 24.08.2021 | 28,29 | 28,40 | 28,20 | 28,20 | -0,71% | 991,00 |
| 19.08.2021 | 28,36 | 28,40 | 28,36 | 28,40 | 0,71% | 750,00 |
| 13.08.2021 | 28,40 | 28,40 | 28,20 | 28,20 | 1,22% | 422,00 |
| 11.08.2021 | 28,10 | 28,10 | 27,86 | 27,86 | -0,85% | 420,00 |
| 10.08.2021 | 27,87 | 28,10 | 27,87 | 28,10 | 0,36% | 580,00 |
| 09.08.2021 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 392,00 |
| 06.08.2021 | 28,00 | 28,20 | 28,00 | 28,20 | 1,18% | 498,00 |
| 05.08.2021 | 27,87 | 27,87 | 27,87 | 27,87 | -0,64% | 192,00 |
| 03.08.2021 | 28,50 | 28,50 | 28,05 | 28,05 | -1,75% | 487,00 |
| 02.08.2021 | 28,25 | 28,55 | 28,25 | 28,55 | 1,78% | 450,00 |
| 30.07.2021 | 28,05 | 28,05 | 28,05 | 28,05 | 0,54% | 100,00 |
| 29.07.2021 | 28,00 | 28,01 | 27,90 | 27,90 | -1,61% | 3.083,00 |
| 28.07.2021 | 28,36 | 28,36 | 28,36 | 28,36 | 1,24% | 332,00 |
| 27.07.2021 | 28,02 | 28,02 | 28,00 | 28,01 | -0,06% | 721,00 |
| 26.07.2021 | 28,00 | 28,03 | 28,00 | 28,03 | 0,09% | 743,00 |
| 23.07.2021 | 27,75 | 28,00 | 27,52 | 28,00 | -0,74% | 2.780,00 |
| 22.07.2021 | 28,21 | 28,21 | 28,21 | 28,21 | 0,21% | 355,00 |
| 20.07.2021 | 28,87 | 28,87 | 28,15 | 28,15 | -0,56% | 1.700,00 |
| 16.07.2021 | 28,19 | 28,31 | 28,19 | 28,31 | 0,03% | 254,00 |
| 15.07.2021 | 28,26 | 28,30 | 28,15 | 28,30 | -2,25% | 2.390,00 |
| 13.07.2021 | 28,68 | 28,95 | 28,68 | 28,95 | 1,70% | 779,00 |
| 08.07.2021 | 28,37 | 28,47 | 28,37 | 28,47 | 0,23% | 1.333,00 |
| 01.07.2021 | 28,15 | 28,40 | 28,15 | 28,40 | -0,35% | 502,00 |
| 29.06.2021 | 28,32 | 28,50 | 28,32 | 28,50 | -0,78% | 1.296,00 |
| 28.06.2021 | 28,35 | 28,73 | 28,35 | 28,73 | -1,46% | 885,00 |
| 25.06.2021 | 28,45 | 29,15 | 28,45 | 29,15 | 2,50% | 2.192,00 |
| 17.06.2021 | 28,44 | 28,44 | 28,44 | 28,44 | 0,92% | 240,00 |
| 16.06.2021 | 28,18 | 28,18 | 28,18 | 28,18 | 0,00% | 130,00 |
| 15.06.2021 | 28,18 | 28,18 | 28,18 | 28,18 | 0,18% | 1.118,00 |
| 14.06.2021 | 28,01 | 28,13 | 28,01 | 28,13 | -0,35% | 1.747,00 |
| 11.06.2021 | 28,22 | 28,23 | 28,22 | 28,23 | -0,94% | 666,00 |
| 10.06.2021 | 28,50 | 28,50 | 28,50 | 28,50 | 1,05% | 255,00 |
| 09.06.2021 | 28,07 | 28,50 | 28,07 | 28,20 | -0,18% | 1.313,00 |
| 08.06.2021 | 28,25 | 28,25 | 28,25 | 28,25 | 0,71% | 294,00 |
| 07.06.2021 | 28,14 | 28,47 | 28,02 | 28,05 | -2,01% | 1.679,00 |
| 04.06.2021 | 28,45 | 28,63 | 28,45 | 28,63 | 0,57% | 551,00 |
| 03.06.2021 | 28,46 | 28,46 | 28,46 | 28,46 | -0,58% | 191,00 |
| 02.06.2021 | 28,63 | 28,63 | 28,63 | 28,63 | 0,81% | 105,00 |
| 01.06.2021 | 28,57 | 28,57 | 28,40 | 28,40 | 1,53% | 300,00 |
| 28.05.2021 | 27,97 | 27,97 | 27,97 | 27,97 | -1,16% | 263,00 |
| 26.05.2021 | 28,30 | 28,30 | 28,30 | 28,30 | 0,07% | 133,00 |
| 25.05.2021 | 28,30 | 28,30 | 28,28 | 28,28 | 0,13% | 616,00 |
| 24.05.2021 | 27,80 | 28,28 | 27,80 | 28,24 | 2,32% | 1.531,00 |
| 21.05.2021 | 27,50 | 27,88 | 27,50 | 27,60 | -1,95% | 4.299,00 |
| 20.05.2021 | 28,02 | 28,15 | 28,02 | 28,15 | 0,00% | 800,00 |
| 19.05.2021 | 28,15 | 28,15 | 28,15 | 28,15 | 0,00% | 506,00 |
| 18.05.2021 | 28,20 | 28,20 | 27,90 | 28,15 | -0,85% | 1.978,00 |
| 13.05.2021 | 28,01 | 28,41 | 28,01 | 28,39 | 2,01% | 1.586,00 |
| 12.05.2021 | 28,01 | 28,09 | 27,61 | 27,83 | -1,31% | 700,00 |
| 11.05.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 0,30% | 218,00 |
| 10.05.2021 | 28,30 | 28,30 | 28,12 | 28,12 | -0,53% | 502,00 |
| 07.05.2021 | 28,27 | 28,27 | 28,27 | 28,27 | 0,61% | 209,00 |
| 06.05.2021 | 28,52 | 28,52 | 28,10 | 28,10 | -0,44% | 1.087,00 |
| 05.05.2021 | 28,55 | 28,55 | 28,22 | 28,22 | -0,11% | 541,00 |
| 04.05.2021 | 28,55 | 28,75 | 27,55 | 28,25 | -2,59% | 1.023,00 |
| 30.04.2021 | 28,55 | 29,00 | 28,40 | 29,00 | 1,05% | 1.896,00 |
| 29.04.2021 | 28,81 | 28,81 | 28,52 | 28,70 | -2,41% | 808,00 |
| 27.04.2021 | 28,69 | 31,95 | 28,69 | 29,41 | 2,76% | 603,00 |
| 26.04.2021 | 28,70 | 28,70 | 28,62 | 28,62 | 0,74% | 823,00 |
| 23.04.2021 | 29,25 | 29,30 | 28,41 | 28,41 | -2,87% | 1.681,00 |
| 22.04.2021 | 29,99 | 33,00 | 28,75 | 29,25 | -2,47% | 3.539,00 |
| 21.04.2021 | 29,06 | 29,99 | 29,06 | 29,99 | 4,42% | 2.168,00 |
| 20.04.2021 | 28,32 | 28,73 | 28,30 | 28,72 | -0,37% | 2.014,00 |
| 19.04.2021 | 28,83 | 28,83 | 28,83 | 28,83 | 0,75% | 103,00 |
| 16.04.2021 | 28,60 | 28,61 | 28,60 | 28,61 | -1,34% | 366,00 |
| 14.04.2021 | 29,32 | 29,32 | 29,00 | 29,00 | 1,40% | 300,00 |
| 09.04.2021 | 28,35 | 28,60 | 28,35 | 28,60 | 0,88% | 570,00 |
| 07.04.2021 | 28,41 | 28,41 | 28,35 | 28,35 | 0,18% | 1.004,00 |
| 31.03.2021 | 28,61 | 28,61 | 28,29 | 28,30 | -3,74% | 733,00 |
| 23.03.2021 | 29,40 | 29,40 | 29,40 | 29,40 | 1,42% | 302,00 |
| 22.03.2021 | 28,99 | 28,99 | 28,99 | 28,99 | 1,54% | 260,00 |
| 10.03.2021 | 29,35 | 29,35 | 28,55 | 28,55 | -2,06% | 848,00 |
| 05.03.2021 | 28,48 | 29,37 | 28,48 | 29,15 | -1,22% | 863,00 |
| 04.03.2021 | 28,38 | 29,51 | 28,38 | 29,51 | 3,84% | 711,00 |