AmeriServ Financial, Inc. ASRV
NASDAQ · Vereinigte Staaten · Finanzen
$4,65+0,19 (+4,38 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,65 | +4,49 % | $4,41 | $4,65 | $4,35 | 12,20K |
| 2026-10-01 | $4,45 | -3,47 % | $4,62 | $4,69 | $4,40 | 9,90K |
| 2026-09-30 | $4,61 | -2,33 % | $4,66 | $4,77 | $4,61 | 5,70K |
| 2026-09-29 | $4,72 | +2,61 % | $4,76 | $4,76 | $4,66 | 6,40K |
| 2026-09-28 | $4,60 | -1,71 % | $4,72 | $4,72 | $4,51 | 6,30K |
| 2026-09-25 | $4,68 | +0,21 % | $4,67 | $4,83 | $4,50 | 26,90K |
| 2026-09-24 | $4,67 | -0,64 % | $4,65 | $4,75 | $4,63 | 11,80K |
| 2026-09-23 | $4,70 | +3,75 % | $4,52 | $4,70 | $4,52 | 6,10K |
| 2026-09-22 | $4,53 | -2,58 % | $4,66 | $4,77 | $4,53 | 9,10K |
| 2026-09-21 | $4,65 | -2,92 % | $4,88 | $4,88 | $4,64 | 8,80K |
| 2026-09-18 | $4,79 | +1,91 % | $4,66 | $4,84 | $4,65 | 29,90K |
| 2026-09-17 | $4,70 | -3,69 % | $4,92 | $4,92 | $4,65 | 18,20K |
| 2026-09-16 | $4,88 | +1,04 % | $4,85 | $5,08 | $4,85 | 35,30K |
| 2026-09-15 | $4,83 | +0,42 % | $4,99 | $4,99 | $4,83 | 1,80K |
| 2026-09-14 | $4,81 | -1,64 % | $4,92 | $5,06 | $4,80 | 6,30K |
| 2026-09-11 | $4,89 | -1,21 % | $4,95 | $5,06 | $4,84 | 6,60K |
| 2026-09-10 | $4,95 | +5,10 % | $4,70 | $4,95 | $4,70 | 15,50K |
| 2026-09-09 | $4,71 | +1,29 % | $4,66 | $4,80 | $4,61 | 9,00K |
| 2026-09-08 | $4,65 | -8,10 % | $5,06 | $5,06 | $4,60 | 38,60K |
| 2026-09-04 | $5,06 | -0,20 % | $5,06 | $5,08 | $4,70 | 15,30K |
| 2026-09-03 | $5,07 | +4,97 % | $4,83 | $5,07 | $4,83 | 11,20K |
| 2026-09-02 | $4,83 | -2,62 % | $5,05 | $5,08 | $4,77 | 13,40K |
| 2026-09-01 | $4,96 | +2,69 % | $4,82 | $4,98 | $4,82 | 6,80K |
| 2026-08-31 | $4,83 | +0,62 % | $4,50 | $4,88 | $4,50 | 15,10K |
| 2026-08-28 | $4,80 | -1,03 % | $4,85 | $5,07 | $4,80 | 3,80K |
| 2026-08-27 | $4,85 | -4,53 % | $5,10 | $5,10 | $4,85 | 14,30K |
| 2026-08-26 | $5,08 | +2,63 % | $4,98 | $5,08 | $4,91 | 12,40K |
| 2026-08-25 | $4,95 | +2,91 % | $4,80 | $5,04 | $4,72 | 21,10K |
| 2026-08-24 | $4,81 | -4,18 % | $5,01 | $5,01 | $4,81 | 19,10K |
| 2026-08-21 | $5,02 | +0,40 % | $5,00 | $5,06 | $4,94 | 7,10K |
| 2026-08-20 | $5,00 | +1,01 % | $4,98 | $5,07 | $4,90 | 6,10K |
| 2026-08-19 | $4,95 | -1,59 % | $5,09 | $5,16 | $4,94 | 16,30K |
| 2026-08-18 | $5,03 | -4,01 % | $5,26 | $5,38 | $5,01 | 25,50K |
| 2026-08-17 | $5,24 | +4,59 % | $5,08 | $5,26 | $4,96 | 56,90K |
| 2026-08-14 | $5,01 | 0,00 % | $5,02 | $5,13 | $5,01 | 34,90K |
| 2026-08-13 | $5,01 | +0,80 % | $4,98 | $5,03 | $4,92 | 7,60K |
| 2026-08-12 | $4,97 | +2,47 % | $4,95 | $5,11 | $4,91 | 48,00K |
| 2026-08-11 | $4,85 | -6,01 % | $5,10 | $5,10 | $4,66 | 24,40K |
| 2026-08-10 | $5,16 | +4,88 % | $5,01 | $5,19 | $4,95 | 49,70K |
| 2026-08-07 | $4,92 | +2,71 % | $4,80 | $5,13 | $4,69 | 58,00K |
| 2026-08-06 | $4,79 | +3,68 % | $4,62 | $4,80 | $4,62 | 29,70K |
| 2026-08-05 | $4,62 | +5,00 % | $4,46 | $4,64 | $4,34 | 34,60K |
| 2026-08-04 | $4,40 | -4,97 % | $4,63 | $4,63 | $4,30 | 26,20K |
| 2026-08-03 | $4,63 | +1,31 % | $4,50 | $4,64 | $4,50 | 19,90K |
| 2026-07-31 | $4,57 | 0,00 % | $4,51 | $4,57 | $4,44 | 4,70K |
| 2026-07-30 | $4,57 | +1,56 % | $4,50 | $4,59 | $4,29 | 18,90K |
| 2026-07-29 | $4,50 | +0,67 % | $4,49 | $4,50 | $4,24 | 19,60K |
| 2026-07-28 | $4,47 | +6,68 % | $4,14 | $4,47 | $4,08 | 53,30K |
| 2026-07-27 | $4,19 | -3,46 % | $4,40 | $4,49 | $4,00 | 36,00K |
| 2026-07-24 | $4,34 | +4,58 % | $4,27 | $4,34 | $4,16 | 23,20K |
| 2026-07-23 | $4,15 | +0,24 % | $4,17 | $4,22 | $4,11 | 13,50K |
| 2026-07-22 | $4,14 | +5,34 % | $3,94 | $4,14 | $3,92 | 37,50K |
| 2026-07-21 | $3,93 | +1,55 % | $3,95 | $4,00 | $3,86 | 70,00K |
| 2026-07-20 | $3,87 | -0,77 % | $3,86 | $3,94 | $3,86 | 7,90K |
| 2026-07-17 | $3,90 | +0,26 % | $3,92 | $3,92 | $3,79 | 4,20K |
| 2026-07-16 | $3,89 | +1,83 % | $3,80 | $3,91 | $3,80 | 14,20K |
| 2026-07-15 | $3,82 | -0,26 % | $3,81 | $3,86 | $3,81 | 3,70K |
| 2026-07-14 | $3,83 | +0,26 % | $3,81 | $3,84 | $3,81 | 10,50K |
| 2026-07-13 | $3,82 | -0,26 % | $3,83 | $3,90 | $3,77 | 7,30K |
| 2026-07-10 | $3,83 | +0,26 % | $3,76 | $3,83 | $3,76 | 2,10K |
| 2026-07-09 | $3,82 | +0,53 % | $3,80 | $3,82 | $3,76 | 7,00K |
| 2026-07-08 | $3,80 | +0,53 % | $3,80 | $3,81 | $3,76 | 6,90K |
| 2026-07-07 | $3,78 | -1,56 % | $3,80 | $3,88 | $3,78 | 12,90K |
| 2026-07-06 | $3,84 | -1,03 % | $3,90 | $3,92 | $3,81 | 9,60K |
| 2026-07-02 | $3,88 | +2,11 % | $3,78 | $3,88 | $3,78 | 4,00K |
| 2026-07-01 | $3,80 | -2,06 % | $3,93 | $3,93 | $3,80 | 7,40K |
| 2026-06-30 | $3,88 | +0,52 % | $3,84 | $3,96 | $3,78 | 10,00K |
| 2026-06-29 | $3,86 | -1,03 % | $3,92 | $3,95 | $3,79 | 5,30K |
| 2026-06-26 | $3,90 | +2,09 % | $3,81 | $3,90 | $3,77 | 31,00K |
| 2026-06-25 | $3,82 | +1,06 % | $3,84 | $3,84 | $3,78 | 14,50K |
| 2026-06-24 | $3,78 | -1,05 % | $3,77 | $3,83 | $3,75 | 8,60K |
| 2026-06-23 | $3,82 | +1,60 % | $3,80 | $3,82 | $3,75 | 24,80K |
| 2026-06-22 | $3,76 | -3,34 % | $3,80 | $3,86 | $3,76 | 4,00K |
| 2026-06-18 | $3,89 | +1,30 % | $3,81 | $3,90 | $3,75 | 38,20K |
| 2026-06-17 | $3,84 | +2,40 % | $3,75 | $3,85 | $3,75 | 14,50K |
| 2026-06-16 | $3,75 | -1,57 % | $3,77 | $3,82 | $3,75 | 5,10K |
| 2026-06-15 | $3,81 | 0,00 % | $3,75 | $3,90 | $3,75 | 18,70K |
| 2026-06-12 | $3,81 | 0,00 % | $3,77 | $3,88 | $3,73 | 4,60K |
| 2026-06-11 | $3,81 | +1,06 % | $3,80 | $3,81 | $3,78 | 1,90K |
| 2026-06-10 | $3,77 | +0,27 % | $3,77 | $3,81 | $3,74 | 9,00K |
| 2026-06-09 | $3,76 | +2,17 % | $3,75 | $3,82 | $3,73 | 27,70K |
| 2026-06-08 | $3,68 | -1,60 % | $3,72 | $3,74 | $3,68 | 6,90K |
| 2026-06-05 | $3,74 | -1,06 % | $3,75 | $3,76 | $3,68 | 8,70K |
| 2026-06-04 | $3,78 | +0,80 % | $3,77 | $3,80 | $3,77 | 2,10K |
| 2026-06-03 | $3,75 | +0,81 % | $3,76 | $3,76 | $3,72 | 4,20K |
| 2026-06-02 | $3,72 | -2,36 % | $3,80 | $3,80 | $3,72 | 9,20K |
| 2026-06-01 | $3,81 | +2,97 % | $3,75 | $3,81 | $3,71 | 4,70K |
| 2026-05-29 | $3,70 | -2,89 % | $3,71 | $3,81 | $3,68 | 2,90K |
| 2026-05-28 | $3,81 | -0,52 % | $3,80 | $3,81 | $3,60 | 6,70K |
| 2026-05-27 | $3,83 | +0,79 % | $3,76 | $3,83 | $3,59 | 19,00K |