AMERISAFE, Inc. AMSF
NASDAQ · Vereinigte Staaten · Finanzen
$23,68+0,05 (+0,21 %)
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 | $23,68 | +0,21 % | $23,73 | $23,90 | $23,42 | 494,70K |
| 2026-09-30 | $23,63 | -1,01 % | $23,92 | $23,92 | $23,35 | 595,80K |
| 2026-09-29 | $23,87 | +0,46 % | $23,63 | $23,96 | $23,34 | 404,40K |
| 2026-09-28 | $23,76 | +1,06 % | $23,56 | $23,84 | $23,20 | 589,90K |
| 2026-09-25 | $23,51 | -1,34 % | $23,90 | $23,99 | $23,50 | 924,60K |
| 2026-09-24 | $23,83 | -2,22 % | $24,57 | $24,62 | $23,80 | 447,60K |
| 2026-09-23 | $24,37 | -0,77 % | $24,49 | $24,69 | $24,21 | 380,90K |
| 2026-09-22 | $24,56 | 0,00 % | $24,63 | $24,73 | $24,18 | 422,10K |
| 2026-09-21 | $24,56 | -0,24 % | $24,80 | $25,13 | $24,52 | 429,50K |
| 2026-09-18 | $24,62 | -0,20 % | $24,42 | $24,82 | $24,15 | 3,26M |
| 2026-09-17 | $24,67 | -0,16 % | $24,77 | $24,87 | $24,39 | 382,80K |
| 2026-09-16 | $24,71 | -0,36 % | $24,63 | $24,93 | $24,53 | 375,60K |
| 2026-09-15 | $24,80 | -1,20 % | $25,10 | $25,10 | $24,66 | 396,70K |
| 2026-09-14 | $25,10 | +1,33 % | $24,99 | $25,43 | $24,77 | 403,90K |
| 2026-09-11 | $24,77 | +0,45 % | $24,50 | $24,79 | $24,11 | 566,30K |
| 2026-09-10 | $24,66 | -0,56 % | $24,94 | $24,99 | $24,17 | 650,30K |
| 2026-09-09 | $24,80 | -0,40 % | $24,82 | $25,05 | $24,56 | 689,60K |
| 2026-09-08 | $24,90 | -4,19 % | $25,71 | $25,84 | $24,82 | 591,10K |
| 2026-09-04 | $25,99 | -1,22 % | $25,99 | $26,22 | $25,74 | 452,90K |
| 2026-09-03 | $26,31 | +0,65 % | $26,30 | $26,50 | $26,04 | 311,70K |
| 2026-09-02 | $26,14 | +0,77 % | $25,94 | $26,38 | $25,85 | 296,60K |
| 2026-09-01 | $25,94 | -0,38 % | $26,04 | $26,30 | $25,76 | 346,00K |
| 2026-08-31 | $26,04 | -0,80 % | $26,12 | $26,34 | $25,63 | 444,60K |
| 2026-08-28 | $26,25 | +0,42 % | $26,14 | $26,67 | $26,14 | 255,60K |
| 2026-08-27 | $26,14 | -0,57 % | $26,02 | $26,18 | $25,70 | 203,10K |
| 2026-08-26 | $26,29 | +0,42 % | $26,35 | $26,44 | $26,06 | 164,90K |
| 2026-08-25 | $26,18 | -0,91 % | $26,46 | $26,48 | $26,11 | 281,10K |
| 2026-08-24 | $26,42 | +1,58 % | $26,19 | $26,70 | $26,00 | 271,00K |
| 2026-08-21 | $26,01 | +1,21 % | $25,74 | $26,05 | $25,65 | 399,40K |
| 2026-08-20 | $25,70 | -1,83 % | $26,13 | $26,54 | $25,66 | 404,40K |
| 2026-08-19 | $26,18 | -1,32 % | $26,75 | $26,85 | $26,08 | 486,10K |
| 2026-08-18 | $26,53 | +0,45 % | $26,81 | $26,94 | $26,37 | 500,60K |
| 2026-08-17 | $26,41 | -4,48 % | $27,53 | $27,75 | $26,32 | 446,20K |
| 2026-08-14 | $27,65 | +1,65 % | $27,45 | $28,02 | $27,22 | 470,20K |
| 2026-08-13 | $27,20 | -2,40 % | $28,15 | $28,41 | $27,09 | 1,79M |
| 2026-08-12 | $27,87 | -0,54 % | $28,25 | $28,25 | $27,80 | 299,00K |
| 2026-08-11 | $28,02 | -0,43 % | $28,13 | $28,34 | $27,94 | 370,10K |
| 2026-08-10 | $28,14 | -3,37 % | $28,96 | $29,11 | $28,02 | 375,40K |
| 2026-08-07 | $29,12 | -2,05 % | $29,55 | $29,87 | $29,00 | 211,70K |
| 2026-08-06 | $29,73 | -0,37 % | $30,17 | $30,27 | $29,56 | 172,60K |
| 2026-08-05 | $29,84 | +0,20 % | $29,95 | $30,05 | $29,52 | 295,50K |
| 2026-08-04 | $29,78 | -1,33 % | $29,79 | $30,23 | $29,45 | 357,00K |
| 2026-08-03 | $30,18 | +3,93 % | $29,48 | $30,36 | $29,35 | 498,60K |
| 2026-07-31 | $29,04 | -1,06 % | $29,05 | $29,33 | $28,96 | 372,10K |
| 2026-07-30 | $29,35 | -2,26 % | $30,29 | $30,46 | $28,94 | 282,40K |
| 2026-07-29 | $30,03 | -1,89 % | $30,53 | $30,92 | $29,93 | 268,60K |
| 2026-07-28 | $30,61 | +1,83 % | $30,63 | $31,06 | $30,31 | 270,20K |
| 2026-07-27 | $30,06 | -1,15 % | $30,54 | $30,59 | $29,93 | 333,10K |
| 2026-07-24 | $30,41 | +0,56 % | $30,39 | $31,04 | $30,34 | 261,20K |
| 2026-07-23 | $30,24 | -2,92 % | $30,98 | $30,98 | $29,94 | 262,80K |
| 2026-07-22 | $31,15 | -8,33 % | $32,29 | $33,17 | $30,60 | 329,60K |
| 2026-07-21 | $33,98 | -0,90 % | $33,92 | $34,19 | $33,74 | 141,50K |
| 2026-07-20 | $34,29 | +1,15 % | $33,66 | $34,56 | $33,66 | 168,90K |
| 2026-07-17 | $33,90 | +1,04 % | $34,12 | $34,89 | $33,57 | 170,20K |
| 2026-07-16 | $33,55 | +2,38 % | $32,86 | $33,79 | $32,86 | 180,90K |
| 2026-07-15 | $32,77 | -3,79 % | $33,83 | $34,12 | $32,69 | 184,80K |
| 2026-07-14 | $34,06 | -3,49 % | $35,00 | $35,22 | $33,95 | 203,80K |
| 2026-07-13 | $35,29 | +2,41 % | $34,70 | $35,41 | $34,66 | 167,20K |
| 2026-07-10 | $34,46 | -0,03 % | $34,86 | $34,86 | $34,24 | 116,10K |
| 2026-07-09 | $34,47 | -2,49 % | $35,15 | $35,20 | $34,23 | 159,30K |
| 2026-07-08 | $35,35 | -0,28 % | $35,51 | $35,74 | $35,09 | 289,70K |
| 2026-07-07 | $35,45 | +2,31 % | $35,03 | $35,54 | $34,67 | 267,00K |
| 2026-07-06 | $34,65 | -0,97 % | $34,77 | $34,81 | $34,26 | 134,10K |
| 2026-07-02 | $34,99 | +1,83 % | $34,55 | $35,12 | $33,84 | 127,00K |
| 2026-07-01 | $34,36 | +1,57 % | $33,89 | $34,58 | $33,38 | 159,70K |
| 2026-06-30 | $33,83 | +0,18 % | $33,77 | $34,28 | $33,03 | 269,70K |
| 2026-06-29 | $33,77 | +0,06 % | $33,20 | $33,80 | $32,82 | 338,50K |
| 2026-06-26 | $33,75 | +6,03 % | $31,82 | $34,19 | $31,82 | 1,16M |
| 2026-06-25 | $31,83 | -1,94 % | $32,27 | $32,46 | $31,78 | 139,60K |
| 2026-06-24 | $32,46 | +0,40 % | $32,20 | $32,71 | $32,14 | 179,90K |
| 2026-06-23 | $32,33 | +2,96 % | $31,86 | $32,46 | $31,56 | 173,10K |
| 2026-06-22 | $31,40 | +0,26 % | $31,28 | $31,85 | $31,14 | 193,00K |
| 2026-06-18 | $31,32 | +0,32 % | $31,55 | $31,55 | $31,10 | 371,90K |
| 2026-06-17 | $31,22 | -0,19 % | $31,04 | $31,50 | $30,92 | 150,10K |
| 2026-06-16 | $31,28 | +0,90 % | $31,00 | $31,46 | $30,89 | 199,60K |
| 2026-06-15 | $31,00 | -1,68 % | $31,80 | $32,48 | $30,88 | 191,90K |
| 2026-06-12 | $31,53 | -0,85 % | $31,40 | $31,83 | $31,20 | 145,00K |
| 2026-06-11 | $31,80 | -0,78 % | $32,06 | $32,37 | $31,75 | 134,00K |
| 2026-06-10 | $32,05 | +2,59 % | $31,27 | $32,19 | $31,27 | 243,30K |
| 2026-06-09 | $31,24 | -0,79 % | $31,30 | $31,90 | $31,16 | 215,40K |
| 2026-06-08 | $31,49 | -0,66 % | $31,50 | $31,78 | $30,94 | 446,60K |
| 2026-06-05 | $31,70 | +2,96 % | $30,99 | $31,85 | $30,99 | 261,20K |
| 2026-06-04 | $30,79 | +2,12 % | $30,50 | $30,89 | $30,05 | 390,30K |
| 2026-06-03 | $30,15 | -2,14 % | $30,70 | $30,78 | $30,05 | 276,70K |
| 2026-06-02 | $30,81 | +1,22 % | $30,38 | $30,89 | $30,27 | 171,40K |
| 2026-06-01 | $30,44 | -0,69 % | $30,50 | $30,62 | $30,03 | 231,70K |
| 2026-05-29 | $30,65 | +0,29 % | $30,56 | $30,85 | $30,31 | 244,10K |
| 2026-05-28 | $30,56 | -0,94 % | $30,85 | $31,53 | $30,30 | 262,00K |
| 2026-05-27 | $30,85 | +0,16 % | $30,85 | $31,05 | $30,45 | 214,40K |
| 2026-05-26 | $30,80 | -0,81 % | $31,00 | $31,14 | $30,63 | 196,10K |