81,917$
0,29%
Echtzeit-Aktienkurs Ameris Bancorp.
Bid:
Ask:
Aktienkurse zur Ameris Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 85,00 | 86,14 | 81,26 | 81,68 | -2,92% | 376.444,00 |
| 04.11.2026 | 84,98 | 86,16 | 83,66 | 84,14 | 1,29% | 486.850,00 |
| 03.11.2026 | 83,65 | 84,43 | 82,83 | 83,07 | -1,25% | 423.865,00 |
| 02.11.2026 | 82,95 | 85,18 | 82,95 | 84,12 | 2,06% | 558.896,00 |
| 30.10.2026 | 83,34 | 83,34 | 82,10 | 82,42 | -0,45% | 414.408,00 |
| 29.10.2026 | 82,80 | 83,63 | 82,26 | 82,79 | 1,11% | 390.966,00 |
| 28.10.2026 | 82,76 | 82,76 | 81,21 | 81,88 | -0,82% | 261.093,00 |
| 27.10.2026 | 82,98 | 83,20 | 82,02 | 82,56 | -0,16% | 369.091,00 |
| 26.10.2026 | 82,40 | 83,50 | 82,33 | 82,69 | 0,07% | 528.636,00 |
| 23.10.2026 | 83,07 | 83,31 | 81,89 | 82,63 | 0,32% | 591.560,00 |
| 22.10.2026 | 80,60 | 82,58 | 80,49 | 82,37 | 2,17% | 763.816,00 |
| 21.10.2026 | 80,86 | 81,09 | 80,05 | 80,62 | -0,07% | 325.648,00 |
| 20.10.2026 | 79,43 | 81,22 | 79,43 | 80,68 | 1,83% | 718.203,00 |
| 19.10.2026 | 79,58 | 80,14 | 79,03 | 79,23 | -0,61% | 297.466,00 |
| 16.10.2026 | 79,49 | 80,80 | 79,36 | 79,72 | -0,03% | 481.455,00 |
| 15.10.2026 | 78,46 | 79,78 | 78,25 | 79,74 | 2,10% | 607.680,00 |
| 14.10.2026 | 77,79 | 78,39 | 77,17 | 78,10 | -1,04% | 449.933,00 |
| 13.10.2026 | 79,73 | 79,84 | 78,54 | 78,92 | -0,55% | 389.953,00 |
| 12.10.2026 | 79,01 | 79,89 | 78,87 | 79,36 | 0,43% | 405.287,00 |
| 09.10.2026 | 79,16 | 79,40 | 78,49 | 79,02 | -0,80% | 335.706,00 |
| 08.10.2026 | 78,25 | 79,74 | 78,25 | 79,66 | 1,00% | 356.274,00 |
| 07.10.2026 | 79,16 | 79,32 | 78,39 | 78,87 | -1,35% | 347.145,00 |
| 06.10.2026 | 80,82 | 81,37 | 79,80 | 79,95 | -0,56% | 361.676,00 |
| 05.10.2026 | 81,22 | 81,65 | 80,35 | 80,40 | -1,28% | 625.123,00 |
| 02.10.2026 | 81,11 | 81,89 | 80,58 | 81,44 | 1,50% | 439.387,00 |
| 01.10.2026 | 79,06 | 80,45 | 78,21 | 80,24 | 0,91% | 519.775,00 |
| 30.09.2026 | 80,13 | 80,75 | 79,35 | 79,52 | -1,17% | 518.907,00 |
| 29.09.2026 | 81,83 | 82,06 | 80,22 | 80,46 | -1,20% | 495.816,00 |
| 28.09.2026 | 82,36 | 82,44 | 81,38 | 81,44 | -1,03% | 447.801,00 |
| 25.09.2026 | 82,24 | 82,92 | 82,06 | 82,29 | 0,61% | 349.008,00 |
| 24.09.2026 | 81,73 | 82,30 | 81,26 | 81,79 | 0,20% | 478.910,00 |
| 23.09.2026 | 82,29 | 82,90 | 81,61 | 81,63 | -1,28% | 479.694,00 |
| 22.09.2026 | 83,69 | 83,85 | 82,44 | 82,69 | -0,37% | 544.909,00 |
| 21.09.2026 | 83,97 | 84,12 | 82,97 | 83,00 | -0,60% | 548.433,00 |
| 18.09.2026 | 82,95 | 83,50 | 82,03 | 83,50 | 0,60% | 1.634.431,00 |
| 17.09.2026 | 84,32 | 84,75 | 82,83 | 83,00 | -0,86% | 591.670,00 |
| 16.09.2026 | 84,95 | 84,95 | 82,28 | 83,72 | -1,31% | 657.324,00 |
| 15.09.2026 | 84,81 | 85,49 | 84,28 | 84,83 | 0,01% | 474.468,00 |
| 14.09.2026 | 84,43 | 85,45 | 84,43 | 84,82 | 0,19% | 422.314,00 |
| 11.09.2026 | 85,47 | 85,61 | 83,85 | 84,66 | 0,05% | 338.478,00 |
| 10.09.2026 | 84,02 | 84,77 | 83,46 | 84,62 | 0,68% | 415.962,00 |
| 09.09.2026 | 84,28 | 85,03 | 83,84 | 84,05 | -1,11% | 342.322,00 |
| 08.09.2026 | 85,61 | 85,76 | 84,70 | 84,99 | -1,23% | 324.579,00 |
| 04.09.2026 | 85,55 | 86,62 | 85,54 | 86,05 | 0,26% | 284.382,00 |
| 03.09.2026 | 85,77 | 86,20 | 85,13 | 85,83 | 1,01% | 230.553,00 |
| 02.09.2026 | 84,10 | 85,81 | 83,78 | 84,97 | 1,70% | 313.525,00 |
| 01.09.2026 | 84,23 | 84,60 | 83,20 | 83,55 | -0,83% | 389.523,00 |
| 31.08.2026 | 85,52 | 85,60 | 84,21 | 84,25 | -1,57% | 321.781,00 |
| 28.08.2026 | 85,90 | 85,90 | 85,17 | 85,59 | 0,22% | 250.426,00 |
| 27.08.2026 | 85,23 | 85,59 | 84,56 | 85,40 | -0,52% | 263.364,00 |
| 26.08.2026 | 85,81 | 86,36 | 85,04 | 85,85 | 0,36% | 363.982,00 |
| 25.08.2026 | 86,10 | 86,10 | 85,27 | 85,54 | -0,48% | 278.803,00 |
| 24.08.2026 | 86,13 | 87,19 | 85,81 | 85,95 | -0,29% | 333.938,00 |
| 21.08.2026 | 86,84 | 86,87 | 85,71 | 86,20 | 0,09% | 444.354,00 |
| 20.08.2026 | 86,44 | 87,05 | 86,06 | 86,12 | -0,73% | 292.174,00 |
| 19.08.2026 | 88,41 | 88,66 | 86,56 | 86,75 | -1,64% | 347.886,00 |
| 18.08.2026 | 89,59 | 89,59 | 88,04 | 88,20 | -0,94% | 328.619,00 |
| 17.08.2026 | 89,35 | 90,17 | 88,78 | 89,04 | -0,81% | 283.684,00 |
| 14.08.2026 | 89,27 | 90,13 | 88,53 | 89,77 | 0,43% | 204.060,00 |
| 13.08.2026 | 89,31 | 89,63 | 88,84 | 89,39 | 0,93% | 243.797,00 |
| 12.08.2026 | 88,27 | 88,81 | 87,87 | 88,57 | 0,39% | 246.261,00 |
| 11.08.2026 | 88,03 | 88,37 | 87,48 | 88,23 | 0,75% | 237.884,00 |
| 10.08.2026 | 87,44 | 87,92 | 86,71 | 87,57 | -0,18% | 300.498,00 |
| 07.08.2026 | 87,77 | 88,36 | 87,46 | 87,73 | -0,52% | 324.031,00 |
| 06.08.2026 | 89,57 | 89,57 | 88,12 | 88,19 | -0,81% | 273.696,00 |
| 05.08.2026 | 89,58 | 89,66 | 88,67 | 88,91 | -0,63% | 364.502,00 |
| 04.08.2026 | 88,33 | 90,07 | 88,02 | 89,47 | 1,45% | 443.246,00 |
| 03.08.2026 | 87,01 | 88,73 | 86,46 | 88,19 | 1,12% | 313.541,00 |
| 31.07.2026 | 87,79 | 88,18 | 86,57 | 87,21 | -0,41% | 405.646,00 |
| 30.07.2026 | 88,60 | 88,60 | 87,52 | 87,57 | -0,30% | 312.157,00 |
| 29.07.2026 | 87,87 | 88,46 | 87,00 | 87,83 | -0,09% | 464.627,00 |
| 28.07.2026 | 85,95 | 88,24 | 85,95 | 87,91 | 2,17% | 609.785,00 |
| 27.07.2026 | 87,78 | 88,35 | 86,01 | 86,04 | -1,93% | 995.560,00 |
| 24.07.2026 | 87,04 | 88,08 | 85,00 | 87,73 | -1,60% | 1.063.916,00 |
| 23.07.2026 | 88,08 | 89,16 | 86,88 | 89,16 | -0,79% | 742.852,00 |
| 22.07.2026 | 90,73 | 90,73 | 89,35 | 89,87 | -0,88% | 379.098,00 |
| 21.07.2026 | 90,48 | 91,48 | 89,61 | 90,67 | -0,15% | 637.110,00 |
| 20.07.2026 | 91,77 | 92,40 | 90,56 | 90,81 | -1,62% | 334.551,00 |
| 17.07.2026 | 91,96 | 93,07 | 91,44 | 92,31 | -0,92% | 437.235,00 |
| 16.07.2026 | 90,66 | 93,22 | 90,66 | 93,17 | 2,78% | 555.363,00 |
| 15.07.2026 | 90,31 | 91,59 | 90,00 | 90,65 | 0,60% | 335.347,00 |
| 14.07.2026 | 89,85 | 90,77 | 89,58 | 90,11 | 0,32% | 371.005,00 |
| 13.07.2026 | 89,38 | 90,18 | 89,11 | 89,82 | -0,65% | 465.909,00 |
| 10.07.2026 | 90,01 | 90,94 | 89,92 | 90,41 | 0,72% | 332.291,00 |
| 09.07.2026 | 89,07 | 90,23 | 88,28 | 89,76 | 1,90% | 348.155,00 |
| 08.07.2026 | 89,65 | 89,78 | 87,74 | 88,09 | -2,32% | 411.669,00 |
| 07.07.2026 | 91,32 | 91,88 | 90,16 | 90,18 | -0,72% | 317.018,00 |
| 06.07.2026 | 89,82 | 91,09 | 89,74 | 90,83 | 0,79% | 318.179,00 |
| 02.07.2026 | 92,40 | 92,44 | 89,25 | 90,12 | -1,67% | 522.852,00 |
| 01.07.2026 | 89,08 | 92,31 | 89,08 | 91,65 | 1,54% | 670.440,00 |
| 30.06.2026 | 90,15 | 90,66 | 89,83 | 90,26 | -0,10% | 466.254,00 |
| 29.06.2026 | 90,60 | 90,96 | 89,47 | 90,35 | -0,71% | 492.306,00 |
| 26.06.2026 | 91,03 | 91,41 | 90,15 | 91,00 | 0,63% | 1.756.669,00 |
| 25.06.2026 | 89,04 | 91,20 | 89,04 | 90,43 | 1,24% | 558.200,00 |
| 24.06.2026 | 87,81 | 89,82 | 87,75 | 89,32 | 1,10% | 860.904,00 |
| 23.06.2026 | 87,61 | 88,41 | 87,11 | 88,35 | 1,13% | 673.212,00 |
| 22.06.2026 | 87,26 | 88,56 | 87,01 | 87,36 | -0,35% | 461.617,00 |
| 19.06.2026 | 87,69 | 87,89 | 87,67 | 87,67 | 0,09% | - |
| 18.06.2026 | 86,60 | 87,76 | 86,30 | 87,59 | 1,84% | 1.381.698,00 |
| 17.06.2026 | 87,92 | 88,97 | 84,97 | 86,01 | -2,78% | 880.852,00 |