45,400€
0,44%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 45,20 | 45,60 | 45,20 | 45,40 | 0,44% | - |
| 29.04.2024 | 43,80 | 45,60 | 43,80 | 45,20 | 0,89% | - |
| 26.04.2024 | 43,60 | 45,60 | 43,60 | 44,80 | 1,13% | - |
| 25.04.2024 | 45,00 | 45,20 | 43,60 | 44,30 | -1,77% | - |
| 24.04.2024 | 44,70 | 45,20 | 44,20 | 45,10 | 1,12% | - |
| 23.04.2024 | 43,90 | 45,00 | 43,80 | 44,60 | 1,59% | - |
| 22.04.2024 | 43,40 | 44,30 | 43,00 | 43,90 | 1,15% | - |
| 19.04.2024 | 42,10 | 43,50 | 41,80 | 43,40 | 3,09% | - |
| 18.04.2024 | 41,40 | 42,40 | 41,40 | 42,10 | 0,24% | - |
| 17.04.2024 | 41,80 | 43,20 | 41,60 | 42,00 | 0,48% | - |
| 16.04.2024 | 42,40 | 43,00 | 41,60 | 41,80 | -1,42% | - |
| 15.04.2024 | 42,20 | 43,10 | 42,00 | 42,40 | 0,00% | - |
| 12.04.2024 | 42,30 | 42,80 | 41,60 | 42,40 | 0,00% | - |
| 11.04.2024 | 41,30 | 42,50 | 41,30 | 42,40 | 0,47% | - |
| 10.04.2024 | 43,80 | 44,40 | 41,70 | 42,20 | -3,87% | - |
| 09.04.2024 | 43,80 | 44,20 | 43,70 | 43,90 | 0,23% | - |
| 08.04.2024 | 43,40 | 44,00 | 43,30 | 43,80 | 0,69% | - |
| 05.04.2024 | 43,30 | 43,60 | 43,00 | 43,50 | 0,69% | - |
| 04.04.2024 | 43,20 | 44,20 | 43,00 | 43,20 | 0,00% | - |
| 03.04.2024 | 43,40 | 43,80 | 42,90 | 43,20 | -0,46% | - |
| 02.04.2024 | 44,20 | 44,20 | 43,00 | 43,40 | -3,13% | - |
| 28.03.2024 | 44,50 | 45,20 | 43,70 | 44,80 | 0,90% | - |
| 27.03.2024 | 43,00 | 44,50 | 42,80 | 44,40 | 3,26% | - |
| 26.03.2024 | 43,20 | 43,70 | 42,80 | 43,00 | -0,69% | - |
| 25.03.2024 | 43,20 | 44,10 | 43,20 | 43,30 | -0,69% | - |
| 22.03.2024 | 44,60 | 44,90 | 43,40 | 43,60 | -2,24% | - |
| 21.03.2024 | 43,60 | 44,90 | 43,60 | 44,60 | 2,29% | - |
| 20.03.2024 | 42,40 | 44,20 | 42,00 | 43,60 | 2,59% | - |
| 19.03.2024 | 42,20 | 43,30 | 41,70 | 42,50 | 0,71% | - |
| 18.03.2024 | 41,80 | 42,40 | 41,40 | 42,20 | 0,72% | - |
| 15.03.2024 | 41,80 | 42,50 | 41,60 | 41,90 | 0,48% | - |
| 14.03.2024 | 42,20 | 42,20 | 41,20 | 41,70 | -0,71% | - |
| 13.03.2024 | 42,60 | 43,00 | 41,80 | 42,00 | -1,41% | - |
| 12.03.2024 | 43,40 | 43,60 | 42,20 | 42,60 | -3,62% | - |
| 11.03.2024 | 42,60 | 44,30 | 42,60 | 44,20 | 1,84% | - |
| 08.03.2024 | 43,40 | 44,10 | 43,30 | 43,40 | 0,00% | - |
| 07.03.2024 | 43,40 | 44,40 | 43,20 | 43,40 | 0,00% | - |
| 06.03.2024 | 43,60 | 44,20 | 42,40 | 43,40 | -0,46% | - |
| 05.03.2024 | 41,80 | 44,20 | 41,60 | 43,60 | 4,31% | - |
| 04.03.2024 | 42,20 | 42,90 | 41,60 | 41,80 | -0,95% | - |
| 01.03.2024 | 42,80 | 43,00 | 41,70 | 42,20 | -1,40% | - |
| 29.02.2024 | 41,80 | 43,40 | 41,60 | 42,80 | 2,88% | - |
| 28.02.2024 | 41,80 | 42,20 | 40,90 | 41,60 | -0,48% | - |
| 27.02.2024 | 41,80 | 42,50 | 41,60 | 41,80 | -0,48% | - |
| 26.02.2024 | 42,40 | 42,50 | 41,40 | 42,00 | -0,94% | - |
| 23.02.2024 | 41,60 | 43,00 | 41,60 | 42,40 | -0,47% | - |
| 22.02.2024 | 42,80 | 43,30 | 42,20 | 42,60 | -0,93% | - |
| 21.02.2024 | 43,00 | 43,20 | 42,40 | 43,00 | 0,00% | - |
| 20.02.2024 | 43,20 | 44,20 | 42,60 | 43,00 | -0,46% | - |
| 19.02.2024 | 43,20 | 44,20 | 43,20 | 43,20 | -1,82% | - |
| 16.02.2024 | 43,70 | 44,80 | 43,70 | 44,00 | -1,35% | - |
| 15.02.2024 | 42,80 | 45,20 | 42,80 | 44,60 | 2,29% | - |
| 14.02.2024 | 43,10 | 44,10 | 43,00 | 43,60 | 0,93% | - |
| 13.02.2024 | 45,20 | 45,60 | 42,40 | 43,20 | -4,85% | - |
| 12.02.2024 | 44,60 | 46,00 | 44,40 | 45,40 | 2,25% | - |
| 09.02.2024 | 44,00 | 44,60 | 43,20 | 44,40 | 1,37% | - |
| 08.02.2024 | 43,60 | 44,40 | 43,30 | 43,80 | 0,46% | - |
| 07.02.2024 | 43,60 | 43,90 | 42,50 | 43,60 | -0,23% | - |
| 06.02.2024 | 44,90 | 45,30 | 43,40 | 43,70 | -2,89% | - |
| 05.02.2024 | 45,60 | 46,00 | 44,60 | 45,00 | -1,32% | - |
| 02.02.2024 | 45,00 | 45,80 | 44,00 | 45,60 | 1,33% | - |
| 01.02.2024 | 45,90 | 47,50 | 43,80 | 45,00 | -2,17% | - |
| 31.01.2024 | 48,00 | 48,20 | 45,80 | 46,00 | -5,54% | - |
| 30.01.2024 | 48,60 | 48,80 | 47,80 | 48,70 | 0,21% | - |
| 29.01.2024 | 48,60 | 49,20 | 48,00 | 48,60 | 0,00% | - |
| 26.01.2024 | 48,60 | 49,60 | 47,50 | 48,60 | 0,00% | - |
| 25.01.2024 | 48,80 | 49,60 | 47,70 | 48,60 | -0,41% | - |
| 24.01.2024 | 48,40 | 49,00 | 48,10 | 48,80 | 0,83% | - |
| 23.01.2024 | 48,60 | 49,50 | 48,40 | 48,40 | -0,82% | - |
| 22.01.2024 | 47,30 | 48,80 | 47,30 | 48,80 | 4,27% | - |
| 19.01.2024 | 45,80 | 47,30 | 45,40 | 46,80 | 1,96% | - |
| 18.01.2024 | 45,40 | 46,20 | 45,20 | 45,90 | 1,10% | - |
| 17.01.2024 | 45,80 | 46,20 | 44,10 | 45,40 | -0,87% | - |
| 16.01.2024 | 46,40 | 46,80 | 45,60 | 45,80 | -1,29% | - |
| 15.01.2024 | 46,40 | 46,60 | 46,40 | 46,40 | 0,00% | - |
| 12.01.2024 | 46,60 | 47,40 | 45,60 | 46,40 | -0,43% | - |
| 11.01.2024 | 46,80 | 47,20 | 45,70 | 46,60 | -0,43% | - |
| 10.01.2024 | 46,60 | 47,00 | 46,00 | 46,80 | 0,43% | - |
| 09.01.2024 | 47,20 | 47,40 | 45,90 | 46,60 | -0,85% | - |
| 08.01.2024 | 46,20 | 47,10 | 45,90 | 47,00 | 1,73% | - |
| 05.01.2024 | 46,00 | 46,60 | 45,60 | 46,20 | 0,43% | - |
| 04.01.2024 | 45,90 | 47,10 | 45,80 | 46,00 | 0,22% | - |
| 03.01.2024 | 47,60 | 48,00 | 45,80 | 45,90 | -3,77% | - |
| 02.01.2024 | 48,60 | 49,00 | 47,40 | 47,70 | -1,85% | - |
| 29.12.2023 | 48,70 | 48,80 | 48,10 | 48,60 | 0,21% | - |
| 28.12.2023 | 48,40 | 48,60 | 48,00 | 48,50 | 0,21% | - |
| 27.12.2023 | 47,70 | 48,60 | 47,20 | 48,40 | 1,68% | - |
| 22.12.2023 | 47,00 | 47,90 | 46,70 | 47,60 | 1,28% | - |
| 21.12.2023 | 47,00 | 47,40 | 46,60 | 47,00 | -0,42% | - |
| 20.12.2023 | 47,80 | 49,00 | 47,10 | 47,20 | -1,26% | - |
| 19.12.2023 | 46,20 | 48,20 | 46,20 | 47,80 | 1,27% | - |
| 18.12.2023 | 47,80 | 49,05 | 47,00 | 47,20 | -1,67% | - |
| 15.12.2023 | 47,80 | 48,70 | 47,50 | 48,00 | 0,42% | - |
| 14.12.2023 | 46,10 | 48,50 | 45,80 | 47,80 | 3,91% | - |
| 13.12.2023 | 42,40 | 46,20 | 42,40 | 46,00 | 5,99% | - |
| 12.12.2023 | 42,80 | 43,80 | 42,60 | 43,40 | 0,23% | - |
| 11.12.2023 | 43,80 | 44,00 | 43,30 | 43,30 | -0,92% | - |
| 08.12.2023 | 42,50 | 44,30 | 42,50 | 43,70 | 0,92% | - |
| 07.12.2023 | 42,60 | 43,40 | 42,20 | 43,30 | 1,64% | - |
| 06.12.2023 | 42,40 | 44,20 | 42,40 | 42,60 | 0,47% | - |