75,310$
-0,37%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 73,79 | 75,77 | 73,58 | 75,31 | -0,37% | 547.238,00 |
| 11.03.2026 | 76,10 | 76,35 | 74,86 | 75,59 | -1,36% | 898.437,00 |
| 10.03.2026 | 76,44 | 77,94 | 75,36 | 76,63 | 0,30% | 648.536,00 |
| 09.03.2026 | 74,09 | 76,99 | 73,57 | 76,40 | -0,37% | 555.203,00 |
| 06.03.2026 | 77,40 | 77,40 | 75,15 | 76,68 | -2,70% | 552.141,00 |
| 05.03.2026 | 78,44 | 79,36 | 77,16 | 78,81 | -0,78% | 660.132,00 |
| 04.03.2026 | 79,63 | 79,96 | 78,72 | 79,43 | 0,11% | 526.151,00 |
| 03.03.2026 | 77,78 | 79,98 | 76,80 | 79,34 | 0,03% | 554.820,00 |
| 02.03.2026 | 76,47 | 80,00 | 75,72 | 79,32 | 2,14% | 715.761,00 |
| 27.02.2026 | 80,69 | 80,95 | 77,15 | 77,66 | -5,92% | 1.252.663,00 |
| 26.02.2026 | 81,66 | 82,93 | 81,15 | 82,55 | 2,06% | 699.169,00 |
| 25.02.2026 | 79,69 | 81,44 | 79,15 | 80,88 | 1,93% | 419.461,00 |
| 24.02.2026 | 79,64 | 79,97 | 78,75 | 79,35 | -5,23% | 563.706,00 |
| 20.02.2026 | 83,04 | 83,86 | 81,69 | 83,73 | 0,96% | 427.149,00 |
| 19.02.2026 | 82,71 | 83,00 | 82,10 | 82,93 | -0,31% | 283.452,00 |
| 18.02.2026 | 84,49 | 85,32 | 82,85 | 83,19 | -0,79% | 307.368,00 |
| 17.02.2026 | 84,53 | 85,59 | 83,33 | 83,85 | -0,20% | 331.993,00 |
| 13.02.2026 | 82,86 | 84,10 | 82,09 | 84,02 | 0,96% | 452.790,00 |
| 12.02.2026 | 84,44 | 85,12 | 82,26 | 83,22 | -0,48% | 403.036,00 |
| 11.02.2026 | 85,79 | 85,84 | 83,13 | 83,62 | -1,34% | 295.304,00 |
| 10.02.2026 | 85,90 | 87,98 | 83,76 | 84,76 | -1,20% | 411.869,00 |
| 09.02.2026 | 85,18 | 86,42 | 85,18 | 85,79 | -0,17% | 582.205,00 |
| 06.02.2026 | 85,24 | 86,35 | 84,88 | 85,94 | 1,90% | 468.833,00 |
| 05.02.2026 | 84,60 | 85,65 | 83,49 | 84,34 | 0,23% | 526.554,00 |
| 04.02.2026 | 83,36 | 85,40 | 83,36 | 84,15 | 1,43% | 647.869,00 |
| 03.02.2026 | 79,37 | 83,29 | 79,37 | 82,96 | 3,84% | 845.321,00 |
| 02.02.2026 | 80,58 | 81,60 | 79,79 | 79,89 | -0,91% | 693.926,00 |
| 30.01.2026 | 74,39 | 82,66 | 73,78 | 80,62 | -0,84% | 911.938,00 |
| 29.01.2026 | 79,68 | 81,50 | 78,97 | 81,30 | 2,03% | 666.842,00 |
| 28.01.2026 | 80,26 | 80,92 | 79,60 | 79,68 | -0,66% | 429.731,00 |
| 27.01.2026 | 80,82 | 80,87 | 79,62 | 80,21 | -0,24% | 409.175,00 |
| 26.01.2026 | 80,48 | 81,16 | 79,33 | 80,40 | -2,86% | 352.865,00 |
| 22.01.2026 | 81,92 | 83,64 | 81,92 | 82,77 | 0,85% | 479.660,00 |
| 21.01.2026 | 79,16 | 82,33 | 78,44 | 82,07 | 3,98% | 866.411,00 |
| 20.01.2026 | 78,36 | 80,19 | 78,36 | 78,93 | -1,29% | 405.701,00 |
| 16.01.2026 | 81,33 | 81,61 | 79,87 | 79,96 | -1,78% | 365.149,00 |
| 15.01.2026 | 79,81 | 81,45 | 79,29 | 81,41 | 2,13% | 540.007,00 |
| 14.01.2026 | 78,14 | 79,88 | 78,04 | 79,71 | 1,88% | 505.639,00 |
| 13.01.2026 | 79,39 | 80,01 | 77,71 | 78,24 | -1,42% | 566.757,00 |
| 12.01.2026 | 78,31 | 79,41 | 78,31 | 79,37 | 0,30% | 543.818,00 |
| 09.01.2026 | 79,07 | 79,55 | 78,00 | 79,13 | 0,18% | 423.773,00 |
| 08.01.2026 | 76,77 | 79,56 | 76,72 | 78,99 | 2,76% | 478.722,00 |
| 07.01.2026 | 76,17 | 76,93 | 75,74 | 76,87 | 0,88% | 298.637,00 |
| 06.01.2026 | 75,31 | 76,24 | 74,85 | 76,20 | 0,58% | 321.552,00 |
| 05.01.2026 | 74,00 | 76,82 | 73,38 | 75,76 | 2,41% | 406.545,00 |
| 02.01.2026 | 73,97 | 74,55 | 73,32 | 73,98 | -0,39% | 328.002,00 |
| 31.12.2025 | 75,35 | 75,35 | 73,55 | 74,27 | -1,29% | 549.538,00 |
| 30.12.2025 | 75,25 | 75,75 | 74,80 | 75,24 | -0,82% | 435.739,00 |
| 29.12.2025 | 76,36 | 76,50 | 75,35 | 75,86 | -0,18% | 309.480,00 |
| 26.12.2025 | 76,56 | 76,65 | 75,79 | 76,00 | -0,77% | 284.620,00 |
| 24.12.2025 | 76,55 | 76,84 | 76,09 | 76,59 | 0,22% | 207.448,00 |
| 23.12.2025 | 77,66 | 77,85 | 76,35 | 76,42 | -1,56% | 389.876,00 |
| 22.12.2025 | 77,31 | 78,28 | 77,10 | 77,63 | 0,12% | 401.894,00 |
| 19.12.2025 | 77,77 | 78,29 | 77,11 | 77,54 | -0,45% | 983.751,00 |
| 18.12.2025 | 78,03 | 78,61 | 77,51 | 77,89 | 0,49% | 473.793,00 |
| 17.12.2025 | 77,82 | 78,32 | 76,79 | 77,51 | -0,35% | 690.022,00 |
| 16.12.2025 | 78,40 | 78,98 | 77,58 | 77,78 | -1,12% | 380.992,00 |
| 15.12.2025 | 78,65 | 78,99 | 77,69 | 78,66 | 0,91% | 466.960,00 |
| 12.12.2025 | 78,35 | 78,78 | 77,25 | 77,95 | -0,40% | 404.929,00 |
| 11.12.2025 | 77,54 | 78,87 | 77,51 | 78,26 | 0,68% | 471.356,00 |
| 10.12.2025 | 76,65 | 78,65 | 76,00 | 77,73 | 2,22% | 577.126,00 |
| 09.12.2025 | 77,09 | 77,42 | 75,76 | 76,04 | -0,61% | 331.020,00 |
| 08.12.2025 | 77,03 | 77,50 | 76,36 | 76,51 | -0,05% | 283.399,00 |
| 05.12.2025 | 76,69 | 76,94 | 76,04 | 76,55 | -0,34% | 303.609,00 |
| 04.12.2025 | 76,15 | 77,63 | 76,02 | 76,81 | 0,13% | 317.242,00 |
| 03.12.2025 | 75,78 | 77,12 | 75,69 | 76,71 | 1,58% | 440.519,00 |
| 02.12.2025 | 76,20 | 76,60 | 75,36 | 75,52 | -0,84% | 342.414,00 |
| 01.12.2025 | 75,47 | 76,64 | 75,26 | 76,16 | 0,53% | 304.047,00 |
| 28.11.2025 | 75,82 | 76,44 | 75,64 | 75,76 | -0,18% | 140.382,00 |
| 26.11.2025 | 75,87 | 76,86 | 75,87 | 75,90 | -0,47% | 581.685,00 |
| 25.11.2025 | 74,74 | 77,15 | 74,42 | 76,26 | 2,71% | 480.701,00 |
| 24.11.2025 | 74,10 | 74,65 | 73,28 | 74,25 | 3,47% | 297.986,00 |
| 20.11.2025 | 73,37 | 73,75 | 71,72 | 71,76 | -0,28% | 349.358,00 |
| 19.11.2025 | 71,45 | 72,25 | 70,99 | 71,96 | 0,39% | 478.449,00 |
| 18.11.2025 | 69,58 | 72,34 | 69,58 | 71,68 | 1,77% | 503.762,00 |
| 17.11.2025 | 72,74 | 72,97 | 69,92 | 70,43 | -2,88% | 678.187,00 |
| 13.11.2025 | 73,81 | 74,45 | 72,10 | 72,52 | -1,88% | 359.513,00 |
| 12.11.2025 | 74,92 | 76,06 | 73,87 | 73,91 | -1,33% | 537.425,00 |
| 11.11.2025 | 74,01 | 75,46 | 73,43 | 74,91 | 1,44% | 325.839,00 |
| 10.11.2025 | 74,49 | 74,49 | 72,98 | 73,85 | 0,23% | 350.392,00 |
| 07.11.2025 | 72,72 | 73,68 | 72,35 | 73,68 | 1,07% | 368.936,00 |
| 06.11.2025 | 73,41 | 73,66 | 72,29 | 72,90 | -0,33% | 443.274,00 |
| 05.11.2025 | 72,28 | 73,48 | 71,98 | 73,14 | 0,95% | 311.568,00 |
| 04.11.2025 | 71,84 | 72,69 | 70,70 | 72,45 | 0,22% | 420.288,00 |
| 03.11.2025 | 71,26 | 72,34 | 70,65 | 72,29 | 0,94% | 520.335,00 |
| 31.10.2025 | 71,35 | 71,97 | 70,55 | 71,62 | -0,07% | 480.713,00 |
| 30.10.2025 | 72,07 | 73,52 | 71,50 | 71,67 | -0,95% | 700.906,00 |
| 29.10.2025 | 72,74 | 75,04 | 72,16 | 72,36 | -0,89% | 818.488,00 |
| 28.10.2025 | 74,54 | 75,19 | 72,02 | 73,01 | -1,88% | 580.948,00 |
| 27.10.2025 | 74,24 | 75,07 | 74,09 | 74,41 | 0,53% | 557.852,00 |
| 24.10.2025 | 73,11 | 74,18 | 73,11 | 74,02 | 2,12% | 398.434,00 |
| 23.10.2025 | 73,45 | 73,45 | 72,28 | 72,48 | -0,82% | 328.802,00 |
| 22.10.2025 | 73,15 | 74,33 | 72,59 | 73,08 | -0,25% | 378.817,00 |
| 21.10.2025 | 72,87 | 73,43 | 72,36 | 73,26 | 0,92% | 341.392,00 |
| 20.10.2025 | 71,09 | 72,91 | 70,95 | 72,59 | 2,51% | 360.072,00 |
| 17.10.2025 | 70,29 | 71,03 | 69,09 | 70,81 | 2,02% | 377.929,00 |
| 16.10.2025 | 73,47 | 73,64 | 68,80 | 69,41 | -5,82% | 815.985,00 |
| 15.10.2025 | 75,88 | 76,00 | 73,13 | 73,70 | -1,55% | 328.864,00 |
| 14.10.2025 | 72,51 | 75,33 | 72,14 | 74,86 | 3,23% | 357.881,00 |
| 13.10.2025 | 72,22 | 72,81 | 71,43 | 72,52 | 1,91% | 316.515,00 |