AMERISAFE Inc

AMSF
🏛️ 德国 →
37.52
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 40.81 40.81 40.05 40.05 0.0M
2023-12-28 40.62 40.62 39.86 40.43 0.0M
2023-12-27 40.81 40.81 40.24 40.81 0.0M
2023-12-22 39.67 39.67 39.67 39.67 0.0M
2023-12-21 40.05 41.00 39.67 39.67 0.0M
2023-12-19 40.43 40.43 40.05 40.05 0.0M
2023-12-18 39.86 40.05 39.48 39.48 0.0M
2023-12-15 41.00 41.00 39.86 39.86 0.0M
2023-12-14 42.14 42.14 41.57 41.57 0.0M
2023-12-13 41.76 41.76 41.76 41.76 0.0M
2023-12-12 41.95 41.95 41.95 41.95 0.0M
2023-12-11 42.52 42.52 42.52 42.52 0.0M
2023-12-07 42.33 42.33 42.33 42.33 0.0M
2023-12-06 42.52 42.52 42.52 42.52 0.0M
2023-12-04 41.57 41.57 41.38 41.38 0.0M
2023-12-01 42.33 42.52 41.95 42.52 0.0M
2023-11-30 42.14 42.14 41.57 41.57 0.0M
2023-11-29 42.48 42.65 41.94 41.94 0.0M
2023-11-28 42.65 42.65 41.94 42.30 0.0M
2023-11-27 41.59 41.77 41.59 41.77 0.0M
2023-11-24 41.59 41.77 41.59 41.59 0.0M
2023-11-23 41.94 42.12 41.94 42.12 0.0M
2023-11-22 41.59 42.12 41.59 41.77 0.0M
2023-11-21 41.24 41.24 41.24 41.24 0.0M
2023-11-20 40.71 40.88 40.53 40.88 0.0M
2023-11-17 40.35 40.35 40.35 40.35 0.0M
2023-11-16 41.24 41.24 40.71 40.71 0.0M
2023-11-15 41.59 41.59 41.59 41.59 0.0M
2023-11-14 41.24 41.24 40.53 41.06 0.0M
2023-11-13 41.94 41.94 40.88 40.88 0.0M
2023-11-10 42.12 42.12 41.59 41.77 0.0M
2023-11-09 42.30 42.65 41.59 41.59 0.0M
2023-11-08 42.65 43.01 41.77 41.94 0.0M
2023-11-07 42.65 42.65 41.94 42.12 0.0M
2023-11-06 42.83 42.83 42.83 42.83 0.0M
2023-11-03 42.65 42.65 42.65 42.65 0.0M
2023-11-02 42.48 42.48 41.94 41.94 0.0M
2023-11-01 42.65 42.83 42.48 42.83 0.0M
2023-10-30 42.30 42.30 41.94 41.94 0.0M
2023-10-27 41.94 41.94 41.77 41.77 0.0M
2023-10-26 43.54 43.54 42.30 42.30 0.0M
2023-10-25 44.07 44.07 44.07 44.07 0.0M
2023-10-24 44.07 44.07 43.54 43.54 0.0M
2023-10-23 44.25 44.25 43.71 43.71 0.0M
2023-10-20 44.69 44.69 44.69 44.69 0.0M
2023-10-19 44.69 44.69 44.25 44.25 0.0M
2023-10-17 44.69 45.13 44.69 45.13 0.0M
2023-10-16 44.07 44.25 44.07 44.25 0.0M
2023-10-12 43.18 43.18 42.65 42.65 0.0M
2023-10-10 43.71 43.71 43.71 43.71 0.0M
2023-10-09 42.30 42.30 42.30 42.30 0.0M
2023-10-06 43.18 43.18 43.18 43.18 0.0M
2023-10-04 42.48 42.48 42.48 42.48 0.0M
2023-10-03 42.12 42.30 42.12 42.30 0.0M
2023-10-02 41.77 41.77 41.41 41.41 0.0M
2023-09-29 41.59 41.59 41.59 41.59 0.0M
2023-09-28 42.12 42.83 42.12 42.83 0.0M
2023-09-26 43.01 43.01 43.01 43.01 0.0M
2023-09-25 43.36 43.36 43.36 43.36 0.0M
2023-09-20 42.48 42.48 42.48 42.48 0.0M
2023-09-15 43.18 43.18 43.18 43.18 0.0M
2023-09-13 41.77 41.77 41.59 41.59 0.0M
2023-09-12 42.30 42.48 41.77 41.77 0.0M
2023-09-11 41.94 41.94 41.94 41.94 0.0M
2023-09-07 43.01 43.18 43.01 43.01 0.0M
2023-09-06 42.83 42.83 42.65 42.65 0.0M
2023-09-04 43.36 43.36 43.36 43.36 0.0M
2023-09-01 42.65 43.18 42.65 43.18 0.0M
2023-08-31 42.48 42.65 42.48 42.48 0.0M
2023-08-30 42.30 42.30 42.30 42.30 0.0M
2023-08-25 42.12 42.30 42.12 42.30 0.0M
2023-08-24 42.65 42.65 42.65 42.65 0.0M
2023-08-23 43.01 43.01 43.01 43.01 0.0M
2023-08-22 42.83 42.83 42.83 42.83 0.0M
2023-08-18 42.48 42.48 42.48 42.48 0.0M
2023-08-17 43.36 43.36 43.18 43.18 0.0M
2023-08-16 43.01 43.01 43.01 43.01 0.0M
2023-08-14 42.83 42.83 42.83 42.83 0.0M
2023-08-10 43.01 43.01 43.01 43.01 0.0M
2023-08-08 43.18 43.71 43.18 43.71 0.0M
2023-08-07 43.89 43.89 43.54 43.54 0.0M
2023-08-04 43.36 43.36 43.36 43.36 0.0M
2023-08-03 43.71 43.71 43.71 43.71 0.0M
2023-08-02 43.36 43.36 43.36 43.36 0.0M
2023-08-01 42.30 42.30 42.30 42.30 0.0M
2023-07-31 41.06 41.77 41.06 41.77 0.0M
2023-07-28 45.13 45.13 41.94 41.94 0.0M
2023-07-27 44.25 44.25 44.07 44.07 0.0M
2023-07-24 43.71 43.71 43.01 43.01 0.0M
2023-07-21 43.54 43.54 43.54 43.54 0.0M
2023-07-20 42.30 42.30 42.30 42.30 0.0M
2023-07-18 41.94 41.94 41.94 41.94 0.0M
2023-07-17 41.59 41.59 41.59 41.59 0.0M
2023-07-14 40.88 40.88 40.88 40.88 0.0M
2023-07-13 41.59 41.59 41.59 41.59 0.0M
2023-07-12 41.77 41.77 41.77 41.77 0.0M
2023-07-11 41.77 41.94 41.77 41.94 0.0M
2023-07-10 43.18 43.18 43.18 43.18 0.0M
2023-07-07 42.65 42.65 42.65 42.65 0.0M
2023-07-04 43.18 43.18 43.18 43.18 0.0M
2023-07-03 43.36 43.36 43.36 43.36 0.0M
2023-06-29 41.94 41.94 41.94 41.94 0.0M
2023-06-26 42.30 42.30 42.30 42.30 0.0M
2023-06-23 43.36 43.36 43.36 43.36 0.0M
2023-06-14 43.36 43.36 43.18 43.18 0.0M
2023-06-12 43.54 43.54 43.54 43.54 0.0M
2023-06-09 43.71 43.71 43.71 43.71 0.0M
2023-06-08 44.25 44.25 43.89 43.89 0.0M
2023-06-07 44.25 44.25 44.25 44.25 0.0M
2023-06-06 43.54 43.54 43.54 43.54 0.0M
2023-06-05 44.25 44.25 44.25 44.25 0.0M
2023-06-01 42.48 42.48 42.48 42.48 0.0M
2023-05-31 42.65 42.65 42.65 42.65 0.0M
2023-05-30 42.48 42.48 42.30 42.30 0.0M
2023-05-26 42.83 42.83 42.65 42.65 0.0M
2023-05-23 44.69 44.69 44.69 44.69 0.0M
2023-05-22 44.69 44.69 44.69 44.69 0.0M
2023-05-19 45.57 45.57 44.69 44.69 0.0M
2023-05-17 45.57 45.57 45.57 45.57 0.0M
2023-05-08 45.57 45.57 45.57 45.57 0.0M
2023-05-04 44.07 44.07 44.07 44.07 0.0M
2023-05-03 44.25 44.69 44.25 44.69 0.0M
2023-05-02 45.13 45.13 45.13 45.13 0.0M
2023-04-27 42.65 44.25 42.65 44.25 0.0M
2023-04-24 42.48 43.01 42.30 42.30 0.0M
2023-04-17 41.77 41.77 41.77 41.77 0.0M
2023-04-06 40.71 40.71 40.71 40.71 0.0M
2023-04-03 40.35 40.35 39.82 39.82 0.0M
2023-03-31 40.00 40.17 40.00 40.17 0.0M
2023-03-23 39.82 39.82 39.64 39.64 0.0M
2023-03-20 41.77 41.77 41.77 41.77 0.0M
2023-03-15 41.24 41.24 41.24 41.24 0.0M
2023-03-14 40.88 40.88 40.88 40.88 0.0M
2023-03-13 41.59 41.77 41.59 41.77 0.0M
2023-03-08 43.54 43.54 43.54 43.54 0.0M
2023-03-07 44.25 44.25 44.25 44.25 0.0M
2023-03-02 45.57 45.57 45.57 45.57 0.0M
2023-03-01 44.69 44.69 44.69 44.69 0.0M
2023-02-28 45.13 46.01 45.13 46.01 0.0M
2023-02-27 45.57 45.57 44.69 44.69 0.0M
2023-02-24 45.13 45.13 45.13 45.13 0.0M
2023-02-23 45.57 45.57 45.13 45.13 0.0M
2023-02-22 44.69 44.69 44.69 44.69 0.0M
2023-02-21 49.55 49.55 49.55 49.55 0.0M
2023-02-20 46.46 49.55 46.01 49.11 0.0M
2023-02-17 45.13 46.01 44.69 46.01 0.0M
2023-02-16 45.13 45.13 45.13 45.13 0.0M
2023-02-15 44.07 44.07 44.07 44.07 0.0M
2023-02-14 44.25 44.25 44.25 44.25 0.0M
2023-02-13 44.69 44.69 44.69 44.69 0.0M
2023-02-10 44.07 44.07 44.07 44.07 0.0M
2023-02-09 45.13 45.13 45.13 45.13 0.0M
2023-02-08 46.01 46.01 46.01 46.01 0.0M
2023-02-07 46.46 46.46 46.01 46.01 0.0M
2023-02-06 46.01 46.01 46.01 46.01 0.0M
2023-02-03 45.57 45.57 45.57 45.57 0.0M
2023-02-01 44.69 44.69 44.69 44.69 0.0M
2023-01-31 44.25 44.25 44.25 44.25 0.0M
2023-01-26 43.36 43.36 43.36 43.36 0.0M
2023-01-25 43.36 43.36 43.36 43.36 0.0M
2023-01-23 42.65 42.65 42.65 42.65 0.0M
2023-01-19 41.59 41.59 41.59 41.59 0.0M
2023-01-12 42.30 42.83 42.30 42.83 0.0M
2023-01-09 43.36 43.36 43.36 43.36 0.0M
2023-01-06 43.36 43.36 43.36 43.36 0.0M
2023-01-05 42.83 42.83 42.83 42.83 0.0M
2023-01-03 43.18 43.18 43.18 43.18 0.0M