AmTrust Financial Services Inc ADR Series D (AFSIP)

AFSIP
🏛️ Vereinigte Staaten →
16.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 14.15 14.50 14.15 14.50 0.0M
2024-12-30 14.00 14.05 14.00 14.05 0.0M
2024-12-26 14.01 14.26 14.01 14.05 0.0M
2024-12-24 13.85 13.85 13.85 13.85 0.0M
2024-12-23 13.95 13.95 13.95 13.95 0.0M
2024-12-20 14.00 14.00 13.95 13.95 0.0M
2024-12-19 14.09 14.50 14.09 14.50 0.0M
2024-12-18 14.04 14.50 14.03 14.06 0.0M
2024-12-17 14.35 14.35 14.07 14.07 0.0M
2024-12-16 14.01 14.01 14.01 14.01 0.0M
2024-12-13 14.05 14.50 14.05 14.50 0.0M
2024-12-12 14.05 14.75 14.05 14.75 0.0M
2024-12-11 14.50 14.51 14.50 14.50 0.0M
2024-12-10 14.50 14.56 14.15 14.17 0.0M
2024-12-09 14.90 14.90 14.50 14.51 0.0M
2024-12-06 14.90 14.90 14.90 14.90 0.0M
2024-12-05 14.60 14.60 14.01 14.15 0.0M
2024-12-04 14.05 14.95 14.05 14.95 0.0M
2024-12-03 14.25 14.50 14.00 14.05 0.0M
2024-11-27 14.27 15.05 14.27 14.60 0.0M
2024-11-26 15.00 15.00 14.42 15.00 0.0M
2024-11-22 14.85 14.99 14.60 14.99 0.0M
2024-11-21 14.41 14.85 14.41 14.85 0.0M
2024-11-20 14.43 14.56 14.43 14.56 0.0M
2024-11-19 14.42 14.55 14.42 14.55 0.0M
2024-11-18 14.42 14.42 14.42 14.42 0.0M
2024-11-15 14.41 14.71 14.41 14.71 0.0M
2024-11-14 14.40 14.95 14.40 14.95 0.0M
2024-11-13 14.30 14.68 14.30 14.50 0.0M
2024-11-12 14.45 14.65 14.45 14.65 0.0M
2024-11-11 14.30 14.70 14.30 14.70 0.0M
2024-11-08 14.40 14.85 14.30 14.60 0.0M
2024-11-07 14.28 14.38 14.28 14.38 0.0M
2024-11-06 14.27 14.40 14.27 14.27 0.0M
2024-11-05 14.38 14.50 14.38 14.38 0.0M
2024-11-04 14.27 14.40 14.27 14.40 0.0M
2024-11-01 14.35 14.35 14.35 14.35 0.0M
2024-10-31 14.33 14.33 14.33 14.33 0.0M
2024-10-30 14.34 14.36 14.34 14.36 0.0M
2024-10-28 14.50 14.65 14.31 14.35 0.0M
2024-10-25 14.27 14.61 14.27 14.61 0.0M
2024-10-24 14.30 14.30 14.30 14.30 0.0M
2024-10-23 14.17 14.28 14.17 14.27 0.0M
2024-10-22 14.27 14.27 14.27 14.27 0.0M
2024-10-21 14.05 14.06 14.00 14.00 0.0M
2024-10-18 14.00 14.00 13.65 13.65 0.0M
2024-10-17 14.55 14.55 13.65 13.70 0.0M
2024-10-16 14.50 14.50 14.15 14.25 0.0M
2024-10-15 14.50 14.50 14.15 14.15 0.0M
2024-10-14 14.20 14.20 14.11 14.11 0.0M
2024-10-11 14.40 14.51 14.40 14.50 0.0M
2024-10-10 14.15 14.16 14.15 14.16 0.0M
2024-10-09 14.02 14.02 14.02 14.02 0.0M
2024-10-08 14.00 14.00 14.00 14.00 0.0M
2024-10-07 13.99 14.00 13.99 14.00 0.0M
2024-10-04 13.75 13.75 13.60 13.60 0.0M
2024-10-03 14.10 14.10 13.61 13.61 0.0M
2024-10-02 14.40 14.40 14.16 14.16 0.0M
2024-10-01 14.15 14.45 14.15 14.16 0.0M
2024-09-30 14.41 14.41 14.41 14.41 0.0M
2024-09-27 14.01 14.35 14.01 14.35 0.0M
2024-09-26 14.41 14.41 14.25 14.30 0.0M
2024-09-25 14.11 14.11 14.11 14.11 0.0M
2024-09-24 14.07 14.07 14.07 14.07 0.0M
2024-09-23 14.05 14.15 14.05 14.15 0.0M
2024-09-19 14.05 14.35 14.01 14.05 0.0M
2024-09-18 14.00 14.00 14.00 14.00 0.0M
2024-09-17 14.02 14.02 14.02 14.02 0.0M
2024-09-16 14.02 14.10 14.02 14.10 0.0M
2024-09-12 14.01 14.01 14.01 14.01 0.0M
2024-09-10 13.90 14.15 13.90 14.15 0.0M
2024-09-09 14.00 14.15 13.95 14.15 0.0M
2024-09-06 13.71 13.71 13.71 13.71 0.0M
2024-09-05 14.02 14.03 14.00 14.03 0.0M
2024-09-04 14.00 14.01 13.23 14.01 0.0M
2024-08-30 13.31 14.00 13.31 14.00 0.0M
2024-08-29 14.20 14.20 14.10 14.10 0.0M
2024-08-28 14.15 14.15 14.15 14.15 0.0M
2024-08-27 14.01 14.10 14.01 14.10 0.0M
2024-08-26 14.20 14.20 14.20 14.20 0.0M
2024-08-23 13.80 13.80 13.80 13.80 0.0M
2024-08-22 14.15 14.15 14.15 14.15 0.0M
2024-08-21 14.15 14.25 14.00 14.25 0.0M
2024-08-20 14.01 14.01 14.01 14.01 0.0M
2024-08-19 14.15 14.30 14.01 14.01 0.0M
2024-08-16 14.01 14.01 14.01 14.01 0.0M
2024-08-15 14.00 14.10 14.00 14.10 0.0M
2024-08-14 14.15 14.25 14.13 14.21 0.0M
2024-08-13 14.15 14.15 14.15 14.15 0.0M
2024-08-12 14.01 14.02 14.01 14.02 0.0M
2024-08-09 14.15 14.25 14.15 14.25 0.0M
2024-08-08 13.80 13.95 13.80 13.95 0.0M
2024-08-06 13.75 13.75 13.75 13.75 0.0M
2024-08-05 14.00 14.00 14.00 14.00 0.0M
2024-08-02 14.01 14.01 14.00 14.00 0.0M
2024-08-01 14.00 14.00 14.00 14.00 0.0M
2024-07-31 14.00 14.00 14.00 14.00 0.0M
2024-07-30 14.15 14.25 14.15 14.25 0.0M
2024-07-26 14.00 14.00 14.00 14.00 0.0M
2024-07-25 14.15 14.15 14.15 14.15 0.0M
2024-07-24 13.20 13.65 13.20 13.65 0.0M
2024-07-23 14.00 14.00 13.55 13.55 0.0M
2024-07-22 13.50 13.85 13.50 13.76 0.0M
2024-07-19 13.88 14.00 13.88 14.00 0.0M
2024-07-16 13.85 13.86 13.27 13.27 0.0M
2024-07-15 13.85 13.85 13.85 13.85 0.0M
2024-07-12 13.43 13.43 13.43 13.43 0.0M
2024-07-10 13.51 13.90 13.51 13.90 0.0M
2024-07-09 13.75 13.90 13.54 13.54 0.0M
2024-07-08 13.51 13.52 13.51 13.52 0.0M
2024-07-03 13.30 13.75 13.30 13.75 0.0M
2024-07-02 13.37 13.37 13.37 13.37 0.0M
2024-07-01 13.90 13.91 13.90 13.90 0.0M
2024-06-25 13.90 13.90 13.58 13.60 0.0M
2024-06-24 13.40 13.55 13.40 13.55 0.0M
2024-06-21 13.32 13.40 13.32 13.40 0.0M
2024-06-20 13.45 13.45 13.45 13.45 0.0M
2024-06-18 13.36 13.36 13.36 13.36 0.0M
2024-06-17 13.32 13.32 13.32 13.32 0.0M
2024-06-14 13.55 13.55 13.55 13.55 0.0M
2024-06-13 13.13 13.35 13.13 13.35 0.0M
2024-06-11 13.25 13.25 13.25 13.25 0.0M
2024-06-06 13.10 13.10 13.10 13.10 0.0M
2024-06-04 13.10 13.10 13.10 13.10 0.0M
2024-05-31 13.05 13.05 13.05 13.05 0.0M
2024-05-30 13.52 13.52 13.52 13.52 0.0M
2024-05-28 13.41 13.41 13.41 13.41 0.0M
2024-05-24 13.60 13.60 13.60 13.60 0.0M
2024-05-23 13.55 13.55 13.55 13.55 0.0M
2024-05-22 13.41 14.00 13.41 13.45 0.0M
2024-05-17 13.40 13.40 13.40 13.40 0.0M
2024-05-16 13.45 13.45 13.45 13.45 0.0M
2024-05-15 13.55 13.55 13.45 13.45 0.0M
2024-05-14 13.51 13.51 13.31 13.31 0.0M
2024-05-13 13.51 13.51 13.51 13.51 0.0M
2024-05-10 13.55 13.70 13.54 13.70 0.0M
2024-05-07 13.49 13.75 13.20 13.75 0.0M
2024-05-03 13.40 13.90 13.40 13.90 0.0M
2024-05-02 13.35 13.40 13.35 13.40 0.0M
2024-05-01 13.27 13.27 13.27 13.27 0.0M
2024-04-30 13.25 13.25 13.25 13.25 0.0M
2024-04-29 13.30 13.40 13.11 13.11 0.0M
2024-04-26 13.20 13.20 13.10 13.10 0.0M
2024-04-24 13.25 13.25 13.25 13.25 0.0M
2024-04-22 13.25 13.25 13.25 13.25 0.0M
2024-04-19 13.52 13.52 13.36 13.36 0.0M
2024-04-18 13.52 13.52 13.52 13.52 0.0M
2024-04-16 13.85 13.85 13.51 13.51 0.0M
2024-04-15 13.50 13.52 13.50 13.52 0.0M
2024-04-12 13.70 13.70 13.70 13.70 0.0M
2024-04-11 13.61 14.00 13.61 14.00 0.0M
2024-04-10 14.00 14.00 13.50 14.00 0.0M
2024-04-05 13.25 13.25 13.25 13.25 0.0M
2024-04-03 13.12 13.85 13.08 13.55 0.0M
2024-04-02 13.35 13.85 13.35 13.40 0.0M
2024-04-01 13.25 13.35 13.25 13.35 0.0M
2024-03-28 13.65 13.85 13.65 13.85 0.0M
2024-03-26 13.39 13.40 13.39 13.40 0.0M
2024-03-25 13.35 13.35 13.35 13.35 0.0M
2024-03-21 13.25 13.35 13.24 13.35 0.0M
2024-03-20 13.05 13.26 13.00 13.00 0.0M
2024-03-19 12.90 13.02 12.90 12.98 0.0M
2024-03-18 13.30 13.30 13.30 13.30 0.0M
2024-03-15 12.87 13.02 12.87 13.02 0.0M
2024-03-14 13.25 13.25 13.25 13.25 0.0M
2024-03-12 12.90 13.10 12.90 13.05 0.0M
2024-03-08 13.01 13.25 13.01 13.25 0.0M
2024-03-07 13.00 13.35 12.70 13.01 0.0M
2024-03-06 13.00 13.00 12.75 12.82 0.0M
2024-03-05 13.30 13.35 13.30 13.35 0.0M
2024-03-01 13.00 14.00 13.00 13.35 0.0M
2024-02-28 13.32 13.32 12.88 13.15 0.0M
2024-02-26 13.32 13.40 13.32 13.40 0.0M
2024-02-22 13.33 13.33 13.33 13.33 0.0M
2024-02-20 13.32 13.32 13.30 13.30 0.0M
2024-02-15 13.07 13.07 13.07 13.07 0.0M
2024-02-14 12.71 13.06 12.71 13.06 0.0M
2024-02-13 13.30 13.30 13.00 13.00 0.0M
2024-02-08 12.90 13.15 12.90 13.15 0.0M
2024-02-07 13.06 13.06 12.85 13.01 0.0M
2024-02-06 13.15 13.15 12.85 13.01 0.0M
2024-02-05 13.10 13.11 13.10 13.11 0.0M
2024-02-02 12.91 13.10 12.90 13.10 0.0M
2024-02-01 13.10 13.10 12.87 12.87 0.0M
2024-01-31 12.85 12.85 12.85 12.85 0.0M
2024-01-30 13.10 13.10 13.10 13.10 0.0M
2024-01-29 13.09 13.10 13.09 13.10 0.0M
2024-01-26 13.00 13.01 13.00 13.01 0.0M
2024-01-23 12.55 12.75 12.55 12.75 0.0M
2024-01-22 12.60 12.70 12.60 12.70 0.0M
2024-01-19 12.10 12.95 12.10 12.80 0.0M
2024-01-17 12.80 12.95 12.80 12.95 0.0M
2024-01-16 12.81 12.97 12.81 12.93 0.0M
2024-01-11 12.75 12.76 12.75 12.76 0.0M
2024-01-10 12.90 12.90 12.53 12.65 0.0M
2024-01-09 12.65 12.80 12.65 12.70 0.0M
2024-01-08 12.75 12.75 12.75 12.75 0.0M
2024-01-05 12.51 12.65 12.51 12.65 0.0M
2024-01-04 12.77 12.77 12.77 12.77 0.0M
2024-01-03 12.65 12.75 12.65 12.75 0.0M
2024-01-02 12.62 12.70 12.62 12.70 0.0M