American Coastal Insurance Corporation ACIC
NASDAQ · Vereinigte Staaten · Finanzen
$9,25+0,21 (+2,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,25 | +2,32 % | $9,04 | $9,29 | $9,04 | 250,40K |
| 2026-09-30 | $9,04 | -2,16 % | $9,25 | $9,25 | $9,01 | 257,90K |
| 2026-09-29 | $9,24 | -0,22 % | $9,27 | $9,34 | $9,14 | 203,40K |
| 2026-09-28 | $9,26 | -1,49 % | $9,30 | $9,43 | $9,23 | 331,80K |
| 2026-09-25 | $9,40 | +3,64 % | $9,45 | $9,45 | $9,21 | 405,30K |
| 2026-09-24 | $9,07 | -0,44 % | $9,16 | $9,20 | $9,03 | 482,10K |
| 2026-09-23 | $9,11 | -1,09 % | $9,21 | $9,30 | $9,08 | 231,30K |
| 2026-09-22 | $9,21 | +0,22 % | $9,25 | $9,27 | $9,09 | 296,10K |
| 2026-09-21 | $9,19 | +0,11 % | $9,25 | $9,29 | $9,15 | 335,90K |
| 2026-09-18 | $9,18 | +0,11 % | $9,11 | $9,26 | $9,06 | 459,30K |
| 2026-09-17 | $9,17 | -0,11 % | $9,22 | $9,22 | $9,12 | 229,40K |
| 2026-09-16 | $9,18 | +0,44 % | $9,11 | $9,20 | $9,06 | 293,70K |
| 2026-09-15 | $9,14 | -2,35 % | $9,30 | $9,30 | $9,10 | 215,70K |
| 2026-09-14 | $9,36 | +0,21 % | $9,34 | $9,49 | $9,27 | 202,10K |
| 2026-09-11 | $9,34 | -0,11 % | $9,45 | $9,50 | $9,22 | 213,80K |
| 2026-09-10 | $9,35 | +0,65 % | $9,30 | $9,35 | $9,23 | 192,20K |
| 2026-09-09 | $9,29 | -0,21 % | $9,28 | $9,39 | $9,15 | 198,30K |
| 2026-09-08 | $9,31 | -2,41 % | $9,44 | $9,46 | $9,26 | 143,50K |
| 2026-09-04 | $9,54 | 0,00 % | $9,50 | $9,56 | $9,46 | 185,50K |
| 2026-09-03 | $9,54 | +1,49 % | $9,48 | $9,59 | $9,40 | 175,80K |
| 2026-09-02 | $9,40 | +0,43 % | $9,42 | $9,57 | $9,39 | 210,90K |
| 2026-09-01 | $9,36 | -1,16 % | $9,45 | $9,57 | $9,30 | 329,50K |
| 2026-08-31 | $9,47 | -0,32 % | $9,45 | $9,52 | $9,41 | 324,00K |
| 2026-08-28 | $9,50 | +0,74 % | $9,43 | $9,54 | $9,42 | 170,30K |
| 2026-08-27 | $9,43 | -0,84 % | $9,49 | $9,61 | $9,26 | 163,50K |
| 2026-08-26 | $9,51 | +1,17 % | $9,39 | $9,68 | $9,39 | 338,40K |
| 2026-08-25 | $9,40 | +0,64 % | $9,37 | $9,41 | $9,23 | 264,40K |
| 2026-08-24 | $9,34 | +1,74 % | $9,22 | $9,41 | $9,21 | 320,50K |
| 2026-08-21 | $9,18 | -0,33 % | $9,19 | $9,27 | $9,10 | 298,80K |
| 2026-08-20 | $9,21 | -2,54 % | $9,31 | $9,44 | $9,20 | 233,70K |
| 2026-08-19 | $9,45 | -0,63 % | $9,52 | $9,55 | $9,33 | 269,40K |
| 2026-08-18 | $9,51 | +0,63 % | $9,58 | $9,64 | $9,51 | 234,60K |
| 2026-08-17 | $9,45 | -4,16 % | $9,84 | $9,95 | $9,37 | 364,30K |
| 2026-08-14 | $9,86 | +1,02 % | $9,79 | $9,92 | $9,77 | 199,30K |
| 2026-08-13 | $9,76 | -0,71 % | $9,91 | $9,96 | $9,72 | 375,60K |
| 2026-08-12 | $9,83 | +0,10 % | $9,83 | $9,91 | $9,77 | 213,70K |
| 2026-08-11 | $9,82 | -1,31 % | $9,89 | $9,95 | $9,81 | 269,10K |
| 2026-08-10 | $9,95 | -4,69 % | $10,35 | $10,38 | $9,84 | 259,20K |
| 2026-08-07 | $10,44 | +1,56 % | $10,77 | $10,92 | $10,35 | 380,60K |
| 2026-08-06 | $10,28 | -6,12 % | $11,24 | $11,24 | $9,72 | 741,70K |
| 2026-08-05 | $10,95 | -0,73 % | $10,98 | $11,12 | $10,89 | 243,70K |
| 2026-08-04 | $11,03 | +0,91 % | $10,88 | $11,11 | $10,79 | 220,10K |
| 2026-08-03 | $10,93 | +2,92 % | $10,73 | $10,94 | $10,50 | 248,90K |
| 2026-07-31 | $10,62 | 0,00 % | $10,62 | $10,66 | $10,43 | 156,90K |
| 2026-07-30 | $10,62 | -3,89 % | $10,92 | $10,92 | $10,46 | 202,90K |
| 2026-07-29 | $11,05 | +1,75 % | $10,80 | $11,09 | $10,74 | 366,00K |
| 2026-07-28 | $10,86 | +4,32 % | $10,41 | $10,94 | $10,41 | 382,50K |
| 2026-07-27 | $10,41 | +1,26 % | $10,31 | $10,46 | $10,29 | 209,00K |
| 2026-07-24 | $10,28 | +2,90 % | $9,99 | $10,31 | $9,99 | 230,90K |
| 2026-07-23 | $9,99 | +0,50 % | $9,95 | $10,05 | $9,77 | 228,20K |
| 2026-07-22 | $9,94 | -2,45 % | $10,22 | $10,22 | $9,84 | 204,20K |
| 2026-07-21 | $10,19 | -1,16 % | $10,31 | $10,40 | $10,10 | 273,40K |
| 2026-07-20 | $10,31 | +0,59 % | $10,21 | $10,49 | $10,18 | 213,10K |
| 2026-07-17 | $10,25 | -1,16 % | $10,43 | $10,63 | $10,23 | 185,30K |
| 2026-07-16 | $10,37 | +2,37 % | $10,12 | $10,37 | $10,03 | 402,50K |
| 2026-07-15 | $10,13 | -6,46 % | $10,84 | $10,84 | $10,11 | 382,40K |
| 2026-07-14 | $10,83 | -3,04 % | $11,17 | $11,17 | $10,80 | 154,80K |
| 2026-07-13 | $11,17 | 0,00 % | $11,20 | $11,31 | $11,15 | 189,90K |
| 2026-07-10 | $11,17 | -0,09 % | $11,30 | $11,30 | $10,96 | 241,30K |
| 2026-07-09 | $11,18 | -3,37 % | $11,49 | $11,49 | $11,13 | 188,80K |
| 2026-07-08 | $11,57 | +0,43 % | $11,56 | $11,65 | $11,46 | 150,20K |
| 2026-07-07 | $11,52 | +1,50 % | $11,47 | $11,59 | $11,38 | 212,80K |
| 2026-07-06 | $11,35 | -1,65 % | $11,48 | $11,58 | $11,31 | 197,50K |
| 2026-07-02 | $11,54 | +1,41 % | $11,40 | $11,73 | $11,33 | 283,50K |
| 2026-07-01 | $11,38 | +2,52 % | $11,17 | $11,41 | $10,89 | 270,70K |
| 2026-06-30 | $11,10 | 0,00 % | $11,09 | $11,20 | $10,96 | 466,00K |
| 2026-06-29 | $11,10 | -0,45 % | $11,09 | $11,16 | $10,74 | 517,10K |
| 2026-06-26 | $11,15 | +3,62 % | $10,82 | $11,20 | $10,80 | 1,32M |
| 2026-06-25 | $10,76 | -1,74 % | $10,86 | $10,95 | $10,68 | 263,00K |
| 2026-06-24 | $10,95 | 0,00 % | $10,99 | $11,08 | $10,92 | 408,70K |
| 2026-06-23 | $10,95 | +2,05 % | $10,86 | $10,95 | $10,81 | 289,60K |
| 2026-06-22 | $10,73 | +2,19 % | $10,49 | $10,84 | $10,49 | 302,40K |
| 2026-06-18 | $10,50 | +0,10 % | $10,61 | $10,61 | $10,42 | 328,80K |
| 2026-06-17 | $10,49 | -0,66 % | $10,70 | $10,70 | $10,40 | 245,30K |
| 2026-06-16 | $10,56 | +1,93 % | $10,43 | $10,61 | $10,43 | 254,50K |
| 2026-06-15 | $10,36 | -0,86 % | $10,43 | $10,47 | $10,30 | 211,90K |
| 2026-06-12 | $10,45 | +0,10 % | $10,43 | $10,60 | $10,40 | 282,90K |
| 2026-06-11 | $10,44 | 0,00 % | $10,42 | $10,56 | $10,37 | 311,00K |
| 2026-06-10 | $10,44 | +1,75 % | $10,34 | $10,49 | $10,23 | 276,00K |
| 2026-06-09 | $10,26 | +0,49 % | $10,22 | $10,44 | $10,22 | 252,90K |
| 2026-06-08 | $10,21 | -0,68 % | $10,22 | $10,28 | $10,17 | 205,50K |
| 2026-06-05 | $10,28 | +1,88 % | $10,11 | $10,29 | $10,09 | 310,20K |
| 2026-06-04 | $10,09 | +2,02 % | $10,00 | $10,33 | $10,00 | 419,30K |
| 2026-06-03 | $9,89 | -5,18 % | $10,42 | $10,43 | $9,81 | 539,50K |
| 2026-06-02 | $10,43 | -0,48 % | $10,48 | $10,57 | $10,42 | 288,50K |
| 2026-06-01 | $10,48 | +0,29 % | $10,39 | $10,54 | $10,39 | 250,90K |
| 2026-05-29 | $10,45 | -0,67 % | $10,47 | $10,61 | $10,41 | 305,90K |
| 2026-05-28 | $10,52 | -1,87 % | $10,70 | $10,77 | $10,41 | 280,70K |
| 2026-05-27 | $10,72 | -0,56 % | $10,79 | $10,96 | $10,58 | 311,00K |
| 2026-05-26 | $10,78 | -0,19 % | $10,78 | $11,01 | $10,61 | 267,00K |