Stuttgart - Delayed Quote EUR

AMERISAFE Inc (A3I.SG)

42.38 -4.60 (-9.79%)
At close: April 26 at 8:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 42.38 42.38 42.38 42.38 42.38 -
Apr 25, 2024 46.98 46.98 46.98 46.98 46.98 -
Apr 24, 2024 47.14 47.50 47.14 47.44 47.44 -
Apr 23, 2024 47.56 47.68 47.40 47.40 47.40 -
Apr 22, 2024 47.38 47.38 47.38 47.38 47.38 -
Apr 19, 2024 46.30 47.64 46.30 47.64 47.64 -
Apr 18, 2024 45.22 46.76 45.18 46.76 46.76 -
Apr 17, 2024 45.56 45.56 45.34 45.34 45.34 -
Apr 16, 2024 45.02 45.74 45.02 45.74 45.74 -
Apr 15, 2024 44.58 45.18 44.58 45.18 45.18 -
Apr 12, 2024 43.98 43.98 43.98 43.98 43.98 -
Apr 11, 2024 43.90 44.42 43.86 44.42 44.42 -
Apr 10, 2024 43.78 43.80 43.78 43.80 43.80 -
Apr 9, 2024 43.34 43.34 43.34 43.34 43.34 -
Apr 8, 2024 43.44 43.44 43.44 43.44 43.44 -
Apr 5, 2024 43.92 43.92 43.92 43.92 43.92 -
Apr 4, 2024 44.24 44.24 44.24 44.24 44.24 -
Apr 3, 2024 44.48 44.48 44.48 44.48 44.48 -
Apr 2, 2024 45.22 45.22 45.22 45.22 45.22 -
Mar 28, 2024 45.80 46.20 45.80 46.20 46.20 -
Mar 27, 2024 45.60 45.60 45.60 45.60 45.60 -
Mar 26, 2024 45.40 45.40 45.40 45.40 45.40 -
Mar 25, 2024 46.00 46.00 46.00 46.00 46.00 -
Mar 22, 2024 46.40 46.40 45.80 45.80 45.80 -
Mar 21, 2024 46.20 46.20 46.20 46.20 46.20 -
Mar 20, 2024 46.40 46.40 46.40 46.40 46.40 -
Mar 19, 2024 46.00 46.40 46.00 46.40 46.40 -
Mar 18, 2024 46.40 46.40 46.00 46.00 46.00 -
Mar 15, 2024 46.40 46.40 46.40 46.40 46.40 -
Mar 14, 2024 47.40 47.40 47.40 47.40 47.40 -
Mar 13, 2024 47.60 47.60 47.00 47.00 47.00 -
Mar 12, 2024 47.80 48.00 47.60 47.60 47.60 -
Mar 11, 2024 47.80 47.80 47.60 47.60 47.60 -
Mar 8, 2024 47.60 48.20 47.60 48.20 48.20 -
Mar 7, 2024 0.37 Dividend
Mar 7, 2024 48.20 48.20 47.60 48.00 48.00 -
Mar 6, 2024 48.20 48.80 48.20 48.80 48.43 -
Mar 5, 2024 48.40 48.80 48.40 48.60 48.23 170
Mar 4, 2024 47.60 49.00 47.60 49.00 48.63 -
Mar 1, 2024 48.40 48.40 48.40 48.40 48.03 -
Feb 29, 2024 48.40 48.40 48.40 48.40 48.03 -
Feb 28, 2024 48.40 48.40 48.40 48.40 48.03 -
Feb 27, 2024 47.40 47.60 47.40 47.60 47.24 -
Feb 26, 2024 46.40 46.40 46.40 46.40 46.05 -
Feb 23, 2024 46.40 46.40 46.40 46.40 46.05 -
Feb 22, 2024 45.00 45.00 45.00 45.00 44.66 -
Feb 21, 2024 45.80 45.80 45.80 45.80 45.45 -
Feb 20, 2024 46.20 46.20 45.80 46.00 45.65 -
Feb 19, 2024 46.20 46.20 46.20 46.20 45.85 -
Feb 16, 2024 46.60 46.60 46.20 46.20 45.85 -
Feb 15, 2024 45.80 45.80 45.80 45.80 45.45 -
Feb 14, 2024 45.60 45.60 45.60 45.60 45.25 -
Feb 13, 2024 46.80 46.80 46.80 46.80 46.45 -
Feb 12, 2024 45.80 45.80 45.80 45.80 45.45 -
Feb 9, 2024 45.00 46.00 45.00 46.00 45.65 -
Feb 8, 2024 45.00 45.40 45.00 45.40 45.06 -
Feb 7, 2024 45.00 45.40 45.00 45.40 45.06 -
Feb 6, 2024 45.00 45.00 45.00 45.00 44.66 -
Feb 5, 2024 45.00 45.00 45.00 45.00 44.66 -
Feb 2, 2024 45.20 45.40 45.00 45.40 45.06 -
Feb 1, 2024 45.80 45.80 45.80 45.80 45.45 -
Jan 31, 2024 45.20 45.80 45.20 45.20 44.86 500
Jan 30, 2024 44.60 44.60 44.60 44.60 44.26 -
Jan 29, 2024 44.80 44.80 44.80 44.80 44.46 -
Jan 26, 2024 44.20 44.20 44.20 44.20 43.86 -
Jan 25, 2024 44.40 44.40 44.40 44.40 44.06 -
Jan 24, 2024 44.40 44.40 44.40 44.40 44.06 -
Jan 23, 2024 44.20 45.00 44.20 44.80 44.46 222
Jan 22, 2024 43.60 44.00 43.60 44.00 43.67 -
Jan 19, 2024 43.00 43.00 43.00 43.00 42.67 -
Jan 18, 2024 42.80 43.40 42.60 43.40 43.07 -
Jan 17, 2024 42.60 43.00 42.40 43.00 42.67 -
Jan 16, 2024 42.00 43.00 42.00 43.00 42.67 -
Jan 15, 2024 42.60 42.60 42.60 42.60 42.28 20
Jan 12, 2024 41.80 42.00 41.80 41.80 41.48 -
Jan 11, 2024 41.80 41.80 41.80 41.80 41.48 -
Jan 10, 2024 42.00 42.00 41.80 41.80 41.48 -
Jan 9, 2024 42.40 42.40 41.80 41.80 41.48 -
Jan 8, 2024 42.20 42.40 42.00 42.40 42.08 -
Jan 5, 2024 42.60 42.60 42.60 42.60 42.28 -
Jan 4, 2024 42.40 42.80 42.40 42.80 42.48 -
Jan 3, 2024 42.60 43.20 42.60 42.80 42.48 -
Jan 2, 2024 42.80 43.00 42.80 43.00 42.67 50
Dec 29, 2023 42.20 42.20 42.20 42.20 41.88 -
Dec 28, 2023 42.20 42.20 42.20 42.20 41.88 -
Dec 27, 2023 42.40 42.40 42.00 42.00 41.68 -
Dec 22, 2023 42.00 42.00 42.00 42.00 41.68 -
Dec 21, 2023 42.20 42.20 42.20 42.20 41.88 -
Dec 20, 2023 42.20 42.20 42.20 42.20 41.88 630
Dec 19, 2023 42.20 42.20 42.20 42.20 41.88 -
Dec 18, 2023 41.40 42.60 41.40 42.60 42.28 -
Dec 15, 2023 42.40 42.40 41.60 41.60 41.28 -
Dec 14, 2023 43.80 43.80 42.60 42.60 42.28 -
Dec 13, 2023 44.00 44.40 44.00 44.40 44.06 -
Dec 12, 2023 44.20 44.40 44.20 44.20 43.86 -
Dec 11, 2023 44.20 44.60 44.00 44.40 44.06 -
Dec 8, 2023 43.80 44.20 43.80 44.20 43.86 -
Dec 7, 2023 44.00 44.00 43.80 43.80 43.47 -
Dec 6, 2023 44.20 44.20 44.20 44.20 43.86 -
Dec 5, 2023 44.40 44.40 44.40 44.40 44.06 -
Dec 4, 2023 43.80 43.80 43.80 43.80 43.47 -
Dec 1, 2023 43.80 44.00 43.80 44.00 43.67 200
Nov 30, 2023 3.50 Dividend
Nov 30, 2023 44.40 44.40 44.20 44.20 43.86 -
Nov 29, 2023 47.80 47.80 47.00 47.00 43.17 -
Nov 28, 2023 47.40 47.80 47.20 47.20 43.35 2,500
Nov 27, 2023 47.00 47.80 47.00 47.80 43.90 -
Nov 24, 2023 47.00 47.00 47.00 47.00 43.17 -
Nov 23, 2023 46.80 46.80 46.80 46.80 42.99 -
Nov 22, 2023 46.20 46.20 46.20 46.20 42.44 -
Nov 21, 2023 45.40 45.40 45.40 45.40 41.70 -
Nov 20, 2023 45.20 45.60 45.20 45.60 41.88 -
Nov 17, 2023 45.40 45.60 45.20 45.20 41.52 -
Nov 16, 2023 46.00 46.00 45.60 45.60 41.88 -
Nov 15, 2023 46.20 46.20 46.20 46.20 42.44 -
Nov 14, 2023 45.80 46.20 45.80 46.00 42.25 -
Nov 13, 2023 46.60 46.60 46.00 46.20 42.44 -
Nov 10, 2023 47.00 47.00 47.00 47.00 43.17 -
Nov 9, 2023 47.00 47.00 46.80 46.80 42.99 -
Nov 8, 2023 47.20 47.20 47.20 47.20 43.35 -
Nov 7, 2023 47.40 47.40 47.40 47.40 43.54 -
Nov 6, 2023 47.60 47.60 47.60 47.60 43.72 -
Nov 3, 2023 48.00 48.20 48.00 48.20 44.27 -
Nov 2, 2023 47.80 47.80 47.80 47.80 43.90 -
Nov 1, 2023 48.20 48.20 46.00 46.00 42.25 -
Oct 31, 2023 47.80 47.80 47.80 47.80 43.90 -
Oct 30, 2023 47.40 47.40 47.40 47.40 43.54 -
Oct 27, 2023 48.00 48.00 46.80 47.20 43.35 -
Oct 26, 2023 49.20 49.20 47.80 47.80 43.90 -
Oct 25, 2023 48.60 49.60 48.60 49.60 45.56 -
Oct 24, 2023 48.80 49.20 48.80 48.80 44.82 -
Oct 23, 2023 49.40 49.40 49.40 49.40 45.37 -
Oct 20, 2023 49.80 50.00 49.60 50.00 45.93 -
Oct 19, 2023 50.00 50.00 50.00 50.00 45.93 -
Oct 18, 2023 50.50 50.50 50.00 50.00 45.93 -
Oct 17, 2023 49.60 49.60 49.60 49.60 45.56 -
Oct 16, 2023 49.00 49.00 49.00 49.00 45.01 -
Oct 13, 2023 48.00 48.00 48.00 48.00 44.09 -
Oct 12, 2023 48.00 48.00 48.00 48.00 44.09 -
Oct 11, 2023 47.60 48.20 47.60 48.20 44.27 -
Oct 10, 2023 48.60 48.60 48.60 48.60 44.64 -
Oct 9, 2023 48.00 48.00 48.00 48.00 44.09 -
Oct 6, 2023 48.00 48.00 48.00 48.00 44.09 -
Oct 5, 2023 47.60 47.60 47.60 47.60 43.72 -
Oct 4, 2023 47.60 47.60 47.40 47.40 43.54 212
Oct 3, 2023 46.80 46.80 46.80 46.80 42.99 -
Oct 2, 2023 47.20 47.20 46.80 47.00 43.17 -
Sep 29, 2023 47.40 47.40 47.40 47.40 43.54 -
Sep 28, 2023 47.60 47.60 47.60 47.60 43.72 -
Sep 27, 2023 48.00 48.00 48.00 48.00 44.09 -
Sep 26, 2023 48.20 48.20 48.20 48.20 44.27 -
Sep 25, 2023 48.00 48.00 48.00 48.00 44.09 -
Sep 22, 2023 48.00 48.00 48.00 48.00 44.09 -
Sep 21, 2023 47.80 48.40 47.80 48.00 44.09 800
Sep 20, 2023 47.80 48.20 47.80 48.20 44.27 -
Sep 19, 2023 47.40 48.40 47.40 48.20 44.27 500
Sep 18, 2023 47.40 47.60 47.40 47.60 43.72 -
Sep 15, 2023 48.20 48.20 48.20 48.20 44.27 -
Sep 14, 2023 46.60 46.60 46.60 46.60 42.80 -
Sep 13, 2023 46.40 46.60 46.40 46.60 42.80 -
Sep 12, 2023 47.60 47.60 46.80 46.80 42.99 -
Sep 11, 2023 47.40 47.80 47.40 47.80 43.90 -
Sep 8, 2023 47.80 47.80 47.80 47.80 43.90 -
Sep 7, 2023 0.34 Dividend
Sep 7, 2023 48.00 48.00 48.00 48.00 44.09 -
Sep 6, 2023 47.80 47.80 47.80 47.80 43.59 -
Sep 5, 2023 48.20 48.20 47.60 47.60 43.41 -
Sep 4, 2023 48.20 48.20 48.20 48.20 43.96 -
Sep 1, 2023 47.40 47.60 47.40 47.60 43.41 -
Aug 31, 2023 47.40 47.40 47.40 47.40 43.23 -
Aug 30, 2023 47.40 47.40 47.00 47.00 42.86 -
Aug 29, 2023 47.40 47.60 47.20 47.40 43.23 -
Aug 28, 2023 47.20 47.60 47.20 47.60 43.41 -
Aug 25, 2023 47.40 47.60 47.40 47.60 43.41 -
Aug 24, 2023 47.40 47.60 47.40 47.60 43.41 -
Aug 23, 2023 47.80 47.80 47.80 47.80 43.59 -
Aug 22, 2023 47.40 47.60 47.40 47.60 43.41 -
Aug 21, 2023 48.20 48.20 48.20 48.20 43.96 -
Aug 18, 2023 48.00 48.80 48.00 48.60 44.32 -
Aug 17, 2023 48.20 48.20 48.20 48.20 43.96 -
Aug 16, 2023 47.80 47.80 47.80 47.80 43.59 -
Aug 15, 2023 47.80 47.80 47.80 47.80 43.59 -
Aug 14, 2023 47.60 47.60 47.60 47.60 43.41 -
Aug 11, 2023 47.60 48.00 47.60 47.60 43.41 -
Aug 10, 2023 48.80 48.80 48.20 48.20 43.96 -
Aug 9, 2023 49.00 49.00 49.00 49.00 44.69 -
Aug 8, 2023 49.20 49.20 49.20 49.20 44.87 -
Aug 7, 2023 48.80 48.80 48.80 48.80 44.50 -
Aug 4, 2023 48.60 48.60 48.20 48.20 43.96 -
Aug 3, 2023 48.60 49.00 48.40 49.00 44.69 -
Aug 2, 2023 47.60 47.80 47.40 47.80 43.59 -
Aug 1, 2023 47.00 47.00 47.00 47.00 42.86 -
Jul 31, 2023 47.60 47.60 47.60 47.60 43.41 -
Jul 28, 2023 50.50 50.50 50.50 50.50 46.06 -
Jul 27, 2023 50.00 50.00 50.00 50.00 45.60 -
Jul 26, 2023 49.40 50.50 49.40 50.50 46.06 -
Jul 25, 2023 49.20 49.80 49.20 49.80 45.42 -
Jul 24, 2023 48.40 49.20 48.40 49.20 44.87 -
Jul 21, 2023 48.40 48.80 48.40 48.40 44.14 -
Jul 20, 2023 47.60 47.60 47.60 47.60 43.41 -
Jul 19, 2023 47.40 47.40 47.40 47.40 43.23 -
Jul 18, 2023 46.80 46.80 46.60 46.80 42.68 -
Jul 17, 2023 46.40 47.20 46.40 47.20 43.05 -
Jul 14, 2023 46.20 46.20 46.20 46.20 42.13 -
Jul 13, 2023 46.80 47.40 46.80 47.40 43.23 629
Jul 12, 2023 46.80 47.00 46.80 47.00 42.86 -
Jul 11, 2023 47.20 47.20 47.20 47.20 43.05 -
Jul 10, 2023 47.80 47.80 47.80 47.80 43.59 -
Jul 7, 2023 48.20 48.20 48.20 48.20 43.96 -
Jul 6, 2023 48.20 48.60 48.20 48.60 44.32 -
Jul 5, 2023 48.80 48.80 48.80 48.80 44.50 -
Jul 4, 2023 48.80 48.80 48.60 48.60 44.32 -
Jul 3, 2023 49.20 49.20 48.60 48.60 44.32 -
Jun 30, 2023 48.40 48.40 48.40 48.40 44.14 -
Jun 29, 2023 47.60 47.60 47.60 47.60 43.41 -
Jun 28, 2023 47.80 47.80 47.80 47.80 43.59 -
Jun 27, 2023 47.80 47.80 47.80 47.80 43.59 -
Jun 26, 2023 47.60 47.60 47.40 47.40 43.23 -
Jun 23, 2023 47.80 48.20 47.60 47.60 43.41 -
Jun 22, 2023 47.60 48.40 47.60 48.00 43.78 -
Jun 21, 2023 48.20 48.20 48.00 48.00 43.78 -
Jun 20, 2023 48.20 48.40 48.20 48.40 44.14 -
Jun 19, 2023 48.20 48.20 48.20 48.20 43.96 -
Jun 16, 2023 48.40 48.40 48.20 48.20 43.96 -
Jun 15, 2023 0.34 Dividend
Jun 15, 2023 48.20 48.20 47.80 47.80 43.59 -
Jun 14, 2023 48.40 48.40 48.40 48.40 43.83 -
Jun 13, 2023 48.40 48.40 48.20 48.20 43.65 -
Jun 12, 2023 49.20 49.20 48.60 48.60 44.01 -
Jun 9, 2023 49.20 49.20 48.80 49.20 44.55 -
Jun 8, 2023 50.50 50.50 49.00 49.20 44.55 -
Jun 7, 2023 49.40 50.50 49.40 50.50 45.73 -
Jun 6, 2023 48.00 49.20 48.00 49.20 44.55 -
Jun 5, 2023 49.40 49.40 48.00 48.20 43.65 -
Jun 2, 2023 47.20 49.20 47.00 49.20 44.55 -
Jun 1, 2023 47.40 47.40 47.20 47.40 42.92 -
May 31, 2023 47.60 48.00 47.60 47.80 43.29 -
May 30, 2023 48.00 48.00 48.00 48.00 43.47 -
May 29, 2023 47.60 47.60 47.60 47.60 43.11 -
May 26, 2023 47.80 47.80 47.80 47.80 43.29 -
May 25, 2023 48.60 48.60 48.60 48.60 44.01 -
May 24, 2023 49.40 49.40 49.40 49.40 44.74 -
May 23, 2023 50.00 50.00 50.00 50.00 45.28 -
May 22, 2023 49.80 49.80 49.40 49.40 44.74 -
May 19, 2023 51.00 51.00 50.00 50.00 45.28 -
May 18, 2023 50.50 50.50 50.50 50.50 45.73 -
May 17, 2023 51.00 51.00 51.00 51.00 46.18 -
May 16, 2023 50.50 50.50 50.50 50.50 45.73 -
May 15, 2023 51.00 51.00 51.00 51.00 46.18 -
May 12, 2023 50.50 51.00 50.50 51.00 46.18 -
May 11, 2023 50.50 50.50 50.50 50.50 45.73 -
May 10, 2023 51.00 51.00 51.00 51.00 46.18 -
May 9, 2023 51.00 51.00 51.00 51.00 46.18 -
May 8, 2023 51.00 51.00 51.00 51.00 46.18 -
May 5, 2023 50.50 51.50 50.50 51.50 46.64 -
May 4, 2023 50.00 50.00 49.60 49.60 44.92 20
May 3, 2023 49.60 50.00 49.60 50.00 45.28 -
May 2, 2023 50.50 50.50 50.00 50.00 45.28 -
Apr 28, 2023 49.80 49.80 49.80 49.80 45.10 -
Apr 27, 2023 47.80 50.00 47.80 50.00 45.28 -
Apr 26, 2023 47.80 47.80 47.60 47.60 43.11 -