61,200$
-0,31%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.01.2025 | 60,95 | 61,60 | 60,25 | 61,20 | -0,31% | 333.556,00 |
07.01.2025 | 62,13 | 62,64 | 60,52 | 61,39 | -1,44% | 518.535,00 |
06.01.2025 | 61,95 | 63,41 | 61,57 | 62,29 | 0,60% | 457.388,00 |
03.01.2025 | 60,91 | 62,09 | 60,27 | 61,92 | 1,52% | 235.129,00 |
02.01.2025 | 62,67 | 63,22 | 60,97 | 60,99 | -2,53% | 393.795,00 |
31.12.2024 | 62,83 | 63,11 | 62,19 | 62,57 | -0,37% | 308.282,00 |
30.12.2024 | 62,40 | 63,27 | 62,12 | 62,80 | -0,40% | 244.390,00 |
27.12.2024 | 63,26 | 63,99 | 62,27 | 63,05 | -1,42% | 242.182,00 |
26.12.2024 | 62,97 | 64,07 | 62,78 | 63,96 | 0,60% | 241.218,00 |
24.12.2024 | 63,31 | 63,69 | 62,78 | 63,58 | 0,92% | 127.245,00 |
23.12.2024 | 62,66 | 63,00 | 61,99 | 63,00 | 0,30% | 362.068,00 |
20.12.2024 | 61,67 | 63,50 | 61,37 | 62,81 | 1,39% | 1.381.422,00 |
19.12.2024 | 63,38 | 63,92 | 61,74 | 61,95 | -0,21% | 412.822,00 |
18.12.2024 | 65,86 | 66,17 | 61,74 | 62,08 | -5,02% | 910.255,00 |
17.12.2024 | 66,70 | 67,03 | 65,34 | 65,36 | -2,45% | 544.933,00 |
16.12.2024 | 66,78 | 67,02 | 66,17 | 67,00 | 0,54% | 395.093,00 |
13.12.2024 | 67,30 | 67,37 | 66,41 | 66,64 | -1,14% | 455.324,00 |
12.12.2024 | 67,94 | 68,04 | 66,96 | 67,41 | -0,40% | 332.068,00 |
11.12.2024 | 68,04 | 68,83 | 67,58 | 67,68 | 0,19% | 285.105,00 |
10.12.2024 | 67,79 | 68,61 | 67,19 | 67,55 | -0,50% | 383.746,00 |
09.12.2024 | 69,87 | 69,87 | 67,76 | 67,89 | -2,16% | 265.712,00 |
06.12.2024 | 68,95 | 69,59 | 68,50 | 69,39 | 0,76% | 196.745,00 |
05.12.2024 | 69,34 | 70,04 | 68,80 | 68,87 | -0,68% | 189.154,00 |
04.12.2024 | 69,09 | 69,72 | 68,67 | 69,34 | 1,09% | 314.199,00 |
03.12.2024 | 69,64 | 69,93 | 68,51 | 68,59 | -1,47% | 229.627,00 |
02.12.2024 | 70,07 | 70,90 | 69,59 | 69,61 | -0,95% | 332.404,00 |
29.11.2024 | 71,71 | 71,85 | 70,14 | 70,28 | -0,86% | 269.583,00 |
27.11.2024 | 72,16 | 72,25 | 70,69 | 70,89 | -0,67% | 271.245,00 |
26.11.2024 | 71,70 | 72,11 | 71,05 | 71,37 | -1,38% | 270.639,00 |
25.11.2024 | 72,88 | 74,56 | 72,34 | 72,37 | 0,81% | 369.100,00 |
22.11.2024 | 69,95 | 72,01 | 69,95 | 71,79 | 5,40% | 329.727,00 |
20.11.2024 | 68,73 | 68,76 | 67,48 | 68,11 | -0,87% | 302.098,00 |
19.11.2024 | 67,74 | 68,78 | 67,74 | 68,71 | -0,10% | 253.018,00 |
18.11.2024 | 69,91 | 69,91 | 68,75 | 68,78 | -1,22% | 229.898,00 |
15.11.2024 | 70,17 | 70,33 | 68,64 | 69,63 | 0,01% | 400.422,00 |
14.11.2024 | 69,99 | 70,39 | 69,15 | 69,62 | -0,51% | 330.606,00 |
13.11.2024 | 71,12 | 71,91 | 69,22 | 69,98 | -0,75% | 323.275,00 |
12.11.2024 | 71,05 | 72,23 | 70,41 | 70,51 | -0,93% | 388.637,00 |
11.11.2024 | 71,02 | 72,68 | 71,01 | 71,17 | 2,11% | 554.608,00 |
08.11.2024 | 69,79 | 70,25 | 69,08 | 69,70 | 0,55% | 421.416,00 |
07.11.2024 | 70,40 | 70,75 | 68,71 | 69,32 | -2,56% | 626.828,00 |
06.11.2024 | 68,62 | 71,96 | 68,62 | 71,14 | 13,70% | 1.086.835,00 |
05.11.2024 | 61,52 | 62,67 | 61,33 | 62,57 | 2,19% | 302.928,00 |
04.11.2024 | 61,68 | 61,90 | 60,41 | 61,23 | -1,40% | 214.521,00 |
01.11.2024 | 62,48 | 62,83 | 61,70 | 62,10 | 0,18% | 326.585,00 |
31.10.2024 | 63,39 | 63,55 | 61,75 | 61,99 | -1,62% | 323.454,00 |
30.10.2024 | 62,21 | 64,18 | 62,21 | 63,01 | 1,16% | 254.832,00 |
29.10.2024 | 62,77 | 62,84 | 61,96 | 62,29 | -1,41% | 214.779,00 |
28.10.2024 | 62,01 | 63,57 | 62,01 | 63,18 | 3,15% | 387.474,00 |
25.10.2024 | 62,50 | 63,22 | 60,84 | 61,25 | -2,82% | 585.451,00 |
24.10.2024 | 62,72 | 63,09 | 61,66 | 63,03 | 0,49% | 510.062,00 |
23.10.2024 | 62,49 | 63,18 | 61,60 | 62,72 | -0,27% | 268.709,00 |
22.10.2024 | 62,40 | 63,02 | 62,23 | 62,89 | 0,77% | 185.446,00 |
21.10.2024 | 64,71 | 64,71 | 62,35 | 62,41 | -3,76% | 296.022,00 |
18.10.2024 | 66,43 | 66,43 | 64,74 | 64,85 | -2,42% | 461.267,00 |
17.10.2024 | 65,94 | 66,51 | 65,49 | 66,46 | 0,62% | 213.798,00 |
16.10.2024 | 65,43 | 66,45 | 65,16 | 66,05 | 2,26% | 285.962,00 |
15.10.2024 | 64,31 | 66,22 | 63,67 | 64,59 | 1,08% | 486.455,00 |
14.10.2024 | 63,27 | 64,21 | 62,69 | 63,90 | 1,65% | 200.237,00 |
11.10.2024 | 61,04 | 63,35 | 60,97 | 62,86 | 3,76% | 314.997,00 |
10.10.2024 | 60,00 | 60,77 | 59,75 | 60,58 | -0,35% | 310.710,00 |
09.10.2024 | 59,84 | 61,58 | 59,72 | 60,79 | 1,01% | 370.222,00 |
08.10.2024 | 61,37 | 61,46 | 60,12 | 60,18 | -1,18% | 176.832,00 |
07.10.2024 | 61,13 | 61,54 | 60,31 | 60,90 | -1,31% | 411.187,00 |
04.10.2024 | 61,96 | 62,16 | 61,14 | 61,71 | 1,93% | 213.822,00 |
03.10.2024 | 59,12 | 60,72 | 59,12 | 60,54 | 0,90% | 241.564,00 |
02.10.2024 | 59,80 | 61,06 | 59,66 | 60,00 | 0,00% | 405.048,00 |
01.10.2024 | 61,75 | 61,75 | 59,84 | 60,00 | -3,83% | 352.436,00 |
30.09.2024 | 60,83 | 62,84 | 60,83 | 62,39 | 1,74% | 336.485,00 |
27.09.2024 | 61,92 | 62,39 | 61,09 | 61,32 | -0,23% | 229.042,00 |
26.09.2024 | 62,13 | 62,17 | 61,21 | 61,46 | 0,36% | 335.360,00 |
25.09.2024 | 62,46 | 62,46 | 60,95 | 61,24 | -1,76% | 282.447,00 |
24.09.2024 | 63,73 | 63,88 | 62,25 | 62,34 | -2,15% | 318.071,00 |
23.09.2024 | 64,26 | 64,56 | 63,26 | 63,71 | -0,58% | 330.243,00 |
20.09.2024 | 64,82 | 65,24 | 63,90 | 64,08 | -1,63% | 1.240.270,00 |
19.09.2024 | 64,30 | 65,40 | 63,13 | 65,14 | 4,09% | 487.467,00 |
18.09.2024 | 62,17 | 64,92 | 61,28 | 62,58 | 0,68% | 459.592,00 |
17.09.2024 | 62,39 | 63,46 | 61,90 | 62,16 | 0,86% | 354.506,00 |
16.09.2024 | 61,29 | 62,58 | 60,33 | 61,63 | 0,98% | 289.395,00 |
13.09.2024 | 59,97 | 61,11 | 59,97 | 61,03 | 2,97% | 546.988,00 |
12.09.2024 | 59,40 | 59,46 | 58,30 | 59,27 | 0,61% | 255.452,00 |
11.09.2024 | 58,82 | 59,26 | 57,54 | 58,91 | -1,16% | 356.230,00 |
10.09.2024 | 59,69 | 59,90 | 58,33 | 59,60 | 0,27% | 349.062,00 |
09.09.2024 | 59,23 | 59,89 | 58,70 | 59,44 | 0,19% | 361.216,00 |
06.09.2024 | 60,76 | 61,07 | 59,10 | 59,33 | -2,05% | 207.033,00 |
05.09.2024 | 61,49 | 61,49 | 59,96 | 60,57 | -0,38% | 205.012,00 |
04.09.2024 | 61,05 | 61,79 | 60,54 | 60,80 | -1,35% | 310.862,00 |
03.09.2024 | 60,82 | 61,63 | 60,51 | 61,63 | 0,00% | 444.387,00 |
30.08.2024 | 60,73 | 61,70 | 60,47 | 61,63 | 1,65% | 343.955,00 |
29.08.2024 | 61,50 | 61,50 | 60,47 | 60,63 | -0,70% | 350.503,00 |
28.08.2024 | 60,19 | 61,36 | 60,19 | 61,06 | 0,88% | 303.428,00 |
27.08.2024 | 60,75 | 61,34 | 60,14 | 60,53 | -1,18% | 230.249,00 |
26.08.2024 | 62,56 | 62,84 | 61,07 | 61,25 | -1,03% | 256.353,00 |
23.08.2024 | 59,10 | 62,77 | 58,70 | 61,89 | 5,79% | 328.223,00 |
22.08.2024 | 58,56 | 58,93 | 57,96 | 58,50 | 0,69% | 213.661,00 |
21.08.2024 | 58,05 | 58,22 | 57,41 | 58,10 | 0,66% | 193.644,00 |
20.08.2024 | 58,43 | 58,46 | 57,51 | 57,72 | -1,72% | 245.662,00 |
19.08.2024 | 58,38 | 58,84 | 57,96 | 58,73 | 0,98% | 227.496,00 |
16.08.2024 | 57,01 | 58,57 | 57,01 | 58,16 | 1,87% | 247.313,00 |
15.08.2024 | 57,61 | 58,29 | 57,06 | 57,09 | 1,62% | 227.084,00 |