Deutsche Märkte geschlossen

AmeriServ Financial, Inc. (ASRV)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,8000+0,0500 (+1,82%)
Börsenschluss: 04:00PM EDT
Zeitraum:
19. Mai 2023 - 19. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242,78002,80002,71002,80002,80006.400
16. Mai 20242,70002,75002,67002,75002,75008.700
15. Mai 20242,66002,74002,66002,74002,740010.800
14. Mai 20242,50002,69002,48002,69002,690022.500
13. Mai 20242,65002,70002,53002,67002,670018.200
10. Mai 20242,53002,70002,52002,70002,70004.300
09. Mai 20242,45002,60002,45002,60002,60009.100
08. Mai 20242,44002,49002,43002,49002,490015.300
07. Mai 20242,37002,47002,35002,35002,350028.800
06. Mai 20242,37002,47002,37002,39002,390043.300
03. Mai 20242,35002,47002,35002,40002,400014.900
03. Mai 20240.03 Dividende
02. Mai 20242,45002,46002,37002,45002,420050.300
01. Mai 20242,45002,46002,35002,44002,410115.800
30. Apr. 20242,42002,45002,26002,42002,390433.100
29. Apr. 20242,55002,63002,45002,45002,420027.600
26. Apr. 20242,67002,75002,51002,51002,479334.200
25. Apr. 20242,72002,80002,65002,79002,75587.300
24. Apr. 20242,63002,76002,63002,76002,72625.900
23. Apr. 20242,66002,70002,45002,63002,59783.900
22. Apr. 20242,75002,75002,59002,59002,55837.300
19. Apr. 20242,69002,74002,56002,74002,70644.200
18. Apr. 20242,60002,70002,59002,69002,65718.700
17. Apr. 20242,43002,64002,43002,57002,538543.700
16. Apr. 20242,38002,43002,38002,43002,400212.200
15. Apr. 20242,39002,39002,29002,30002,271823.800
12. Apr. 20242,29002,39002,29002,39002,36075.000
11. Apr. 20242,31002,41002,31002,41002,38051.000
10. Apr. 20242,31002,38002,25002,34002,311344.700
09. Apr. 20242,30002,44002,30002,32002,29167.000
08. Apr. 20242,43002,53002,31002,31002,281731.700
05. Apr. 20242,48002,48002,40002,48002,44961.900
04. Apr. 20242,54002,57002,49002,53002,49904.600
03. Apr. 20242,44002,50002,44002,49002,459512.100
02. Apr. 20242,27002,39002,27002,39002,36076.700
01. Apr. 20242,60002,65002,31002,33002,301533.400
28. März 20242,70002,72002,60002,60002,56823.600
27. März 20242,75002,79002,68002,71002,67682.000
26. März 20242,67002,78002,67002,75002,71636.000
25. März 20242,73002,73002,70002,70002,66693.900
22. März 20242,76002,78002,72002,73002,69664.500
21. März 20242,64002,75002,64002,72002,686713.700
20. März 20242,37002,63002,37002,63002,597817.100
19. März 20242,59002,60002,39002,39002,360734.200
18. März 20242,63002,63002,56002,56002,52876.400
15. März 20242,58002,64002,55002,61002,578011.600
14. März 20242,50002,62002,50002,62002,587911.600
13. März 20242,57002,57002,47002,50002,469412.100
12. März 20242,55002,68002,50002,50002,469420.000
11. März 20242,67002,67002,55002,61002,578032.800
08. März 20242,61002,65002,60002,62002,587916.300
07. März 20242,59002,66002,51002,57002,538521.000
06. März 20242,61002,73002,56002,57002,538514.800
05. März 20242,57002,72002,55002,56002,528731.000
04. März 20242,66002,66002,55002,55002,51884.000
01. März 20242,67002,73002,66002,66002,62745.200
29. Feb. 20242,71002,83002,71002,72002,68675.200
28. Feb. 20242,72002,76002,72002,75002,71637.300
27. Feb. 20242,63002,74002,63002,65002,61769.600
26. Feb. 20242,84002,84002,65002,70002,666922.700
23. Feb. 20242,89002,92002,75002,86002,825026.600
22. Feb. 20242,86002,87002,79002,87002,834917.500
21. Feb. 20242,91002,94002,86002,90002,864527.500
20. Feb. 20242,96002,97002,92002,92002,884212.700
16. Feb. 20242,92002,95002,90002,91002,8744168.400
15. Feb. 20242,86002,93002,85002,92002,884221.500
14. Feb. 20242,80002,90002,80002,86002,825034.200
13. Feb. 20242,83002,83002,70002,70002,666918.500
12. Feb. 20242,95002,97002,81002,81002,77569.400
09. Feb. 20242,88002,94002,79002,94002,904059.300
08. Feb. 20242,90003,03002,84002,91002,874413.600
07. Feb. 20242,99003,06002,85002,98002,943559.800
06. Feb. 20243,00003,06003,00003,01002,973168.200
05. Feb. 20242,99003,13002,99003,01002,97312.600
02. Feb. 20242,99003,14002,99003,13003,091712.200
02. Feb. 20240.03 Dividende
01. Feb. 20243,16003,18003,05003,10003,032461.900
31. Jan. 20242,96003,18002,93002,97002,905215.400
30. Jan. 20243,20003,20003,16003,16003,09115.700
29. Jan. 20243,20003,20003,20003,20003,1302600
26. Jan. 20243,02003,16003,00003,16003,09114.100
25. Jan. 20242,96003,21002,96003,21003,140012.600
24. Jan. 20243,02003,03002,92003,03002,96392.900
23. Jan. 20243,06003,22003,00003,01002,944419.500
22. Jan. 20243,15003,27003,07003,07003,00315.500
19. Jan. 20243,12003,14003,12003,14003,07151.400
18. Jan. 20243,17003,17003,09003,12003,05201.100
17. Jan. 20243,11003,13003,10003,10003,03242.800
16. Jan. 20243,11003,13003,11003,11003,0422500
12. Jan. 20243,19003,19003,11003,15003,08131.700
11. Jan. 20243,08003,19003,08003,18003,11072.600
10. Jan. 20243,12003,12003,12003,12003,05201.400
09. Jan. 20243,17003,19003,12003,12003,05202.900
08. Jan. 20243,12003,26003,12003,22003,14981.600
05. Jan. 20243,11003,25003,11003,22003,149812.900
04. Jan. 20243,12003,28003,12003,26003,188910.200
03. Jan. 20243,30003,30003,20003,27003,19875.100
02. Jan. 20243,26003,40003,15003,24003,16942.200
29. Dez. 20233,40003,40003,13003,24003,169413.000
28. Dez. 20233,15003,28003,15003,28003,208521.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...