64,080$
-1,63%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2024 | 56,39 | 56,39 | 55,11 | 56,18 | 0,11% | 219.261,00 |
| 13.08.2024 | 56,29 | 56,34 | 55,01 | 56,12 | 0,83% | 225.702,00 |
| 12.08.2024 | 56,77 | 57,35 | 55,53 | 55,66 | -1,07% | 240.550,00 |
| 09.08.2024 | 56,41 | 56,66 | 55,66 | 56,26 | -0,81% | 270.496,00 |
| 08.08.2024 | 56,17 | 56,85 | 55,65 | 56,72 | 2,38% | 209.028,00 |
| 07.08.2024 | 56,92 | 57,48 | 55,15 | 55,40 | -1,02% | 224.549,00 |
| 06.08.2024 | 54,96 | 56,49 | 54,77 | 55,97 | 1,52% | 293.831,00 |
| 05.08.2024 | 53,65 | 55,44 | 52,81 | 55,13 | -2,11% | 450.959,00 |
| 02.08.2024 | 56,02 | 57,17 | 55,50 | 56,32 | -3,58% | 463.915,00 |
| 01.08.2024 | 60,92 | 61,72 | 57,73 | 58,41 | -4,07% | 413.061,00 |
| 31.07.2024 | 61,28 | 61,97 | 60,32 | 60,89 | -0,15% | 433.351,00 |
| 30.07.2024 | 61,40 | 61,76 | 60,69 | 60,98 | -0,03% | 274.546,00 |
| 29.07.2024 | 64,88 | 64,88 | 60,91 | 61,00 | -1,15% | 371.996,00 |
| 26.07.2024 | 62,45 | 63,80 | 58,72 | 61,71 | 1,36% | 486.659,00 |
| 25.07.2024 | 59,65 | 62,13 | 58,88 | 60,88 | 2,22% | 571.881,00 |
| 24.07.2024 | 60,50 | 61,92 | 59,51 | 59,56 | -2,44% | 616.251,00 |
| 23.07.2024 | 60,00 | 61,80 | 59,66 | 61,05 | 1,75% | 528.542,00 |
| 22.07.2024 | 58,41 | 60,46 | 58,41 | 60,00 | 2,35% | 755.796,00 |
| 19.07.2024 | 59,05 | 59,59 | 58,44 | 58,62 | -0,49% | 281.647,00 |
| 18.07.2024 | 58,90 | 60,11 | 57,33 | 58,91 | -0,62% | 497.153,00 |
| 17.07.2024 | 58,08 | 60,53 | 58,08 | 59,28 | 0,58% | 549.258,00 |
| 16.07.2024 | 56,89 | 59,45 | 56,71 | 58,94 | 4,89% | 506.870,00 |
| 15.07.2024 | 55,59 | 57,52 | 54,69 | 56,19 | 3,04% | 313.181,00 |
| 12.07.2024 | 54,79 | 55,62 | 54,26 | 54,53 | 0,29% | 338.856,00 |
| 11.07.2024 | 53,04 | 54,61 | 52,94 | 54,37 | 4,34% | 323.618,00 |
| 10.07.2024 | 51,00 | 52,18 | 50,55 | 52,11 | 2,44% | 256.765,00 |
| 09.07.2024 | 48,63 | 51,25 | 48,21 | 50,87 | 4,65% | 535.052,00 |
| 08.07.2024 | 49,26 | 49,76 | 48,55 | 48,61 | -0,67% | 196.787,00 |
| 05.07.2024 | 49,82 | 49,98 | 48,92 | 48,94 | -1,77% | 191.977,00 |
| 03.07.2024 | 50,65 | 50,65 | 49,76 | 49,82 | -1,56% | 132.742,00 |
| 02.07.2024 | 50,28 | 51,06 | 50,26 | 50,61 | 0,56% | 340.806,00 |
| 01.07.2024 | 50,08 | 50,61 | 49,69 | 50,33 | -0,04% | 312.393,00 |
| 28.06.2024 | 49,37 | 50,65 | 49,37 | 50,35 | 2,55% | 930.025,00 |
| 27.06.2024 | 48,57 | 49,15 | 48,50 | 49,10 | 1,17% | 174.686,00 |
| 26.06.2024 | 47,75 | 48,75 | 47,67 | 48,53 | 1,15% | 153.201,00 |
| 25.06.2024 | 48,19 | 48,35 | 47,87 | 47,98 | -1,09% | 158.180,00 |
| 24.06.2024 | 47,99 | 49,11 | 47,65 | 48,51 | 1,66% | 180.205,00 |
| 21.06.2024 | 47,90 | 47,90 | 47,05 | 47,72 | -0,46% | 415.458,00 |
| 20.06.2024 | 47,82 | 48,35 | 47,61 | 47,94 | -0,46% | 120.779,00 |
| 18.06.2024 | 47,58 | 48,62 | 47,58 | 48,16 | 0,67% | 255.739,00 |
| 17.06.2024 | 46,71 | 47,87 | 46,71 | 47,84 | 2,24% | 212.766,00 |
| 14.06.2024 | 46,89 | 47,11 | 46,49 | 46,79 | -1,72% | 240.602,00 |
| 13.06.2024 | 48,48 | 48,52 | 47,09 | 47,61 | -2,22% | 164.894,00 |
| 12.06.2024 | 48,40 | 49,33 | 47,48 | 48,69 | 3,97% | 316.041,00 |
| 11.06.2024 | 46,43 | 47,16 | 45,90 | 46,83 | -0,32% | 269.739,00 |
| 10.06.2024 | 46,94 | 47,09 | 45,94 | 46,98 | -1,26% | 233.436,00 |
| 07.06.2024 | 47,04 | 47,69 | 47,04 | 47,58 | -0,06% | 221.576,00 |
| 06.06.2024 | 47,45 | 47,80 | 47,13 | 47,61 | 0,13% | 165.952,00 |
| 05.06.2024 | 47,74 | 47,83 | 47,04 | 47,55 | 0,53% | 171.354,00 |
| 04.06.2024 | 47,29 | 47,82 | 46,96 | 47,30 | -1,27% | 220.409,00 |
| 03.06.2024 | 50,04 | 50,04 | 47,65 | 47,91 | -4,08% | 268.269,00 |
| 31.05.2024 | 47,82 | 51,18 | 47,25 | 49,95 | 4,80% | 226.508,00 |
| 30.05.2024 | 47,51 | 47,94 | 47,11 | 47,66 | 1,56% | 225.246,00 |
| 29.05.2024 | 46,55 | 47,15 | 45,89 | 46,93 | -1,28% | 212.935,00 |
| 28.05.2024 | 48,02 | 48,11 | 47,24 | 47,54 | -1,00% | 121.725,00 |
| 24.05.2024 | 48,17 | 48,58 | 47,60 | 48,02 | 0,44% | 193.131,00 |
| 23.05.2024 | 49,66 | 49,66 | 47,65 | 47,81 | -3,47% | 197.004,00 |
| 22.05.2024 | 49,60 | 49,74 | 48,98 | 49,53 | -0,30% | 306.223,00 |
| 21.05.2024 | 49,60 | 49,91 | 49,48 | 49,68 | 0,28% | 170.598,00 |
| 20.05.2024 | 50,32 | 50,81 | 49,52 | 49,54 | -1,80% | 180.946,00 |
| 17.05.2024 | 50,40 | 50,79 | 50,07 | 50,45 | 0,42% | 207.514,00 |
| 16.05.2024 | 50,19 | 50,59 | 50,00 | 50,24 | 0,08% | 170.966,00 |
| 15.05.2024 | 50,60 | 50,70 | 49,80 | 50,20 | 0,58% | 215.127,00 |
| 14.05.2024 | 50,10 | 50,25 | 49,34 | 49,91 | 0,71% | 176.798,00 |
| 13.05.2024 | 50,10 | 50,35 | 49,45 | 49,56 | -0,58% | 209.521,00 |
| 10.05.2024 | 50,04 | 50,19 | 49,31 | 49,85 | -0,46% | 161.677,00 |
| 09.05.2024 | 49,84 | 50,12 | 49,38 | 50,08 | 0,91% | 146.549,00 |
| 08.05.2024 | 48,99 | 49,72 | 48,66 | 49,63 | 0,22% | 160.239,00 |
| 07.05.2024 | 49,80 | 50,28 | 49,44 | 49,52 | -0,38% | 156.998,00 |
| 06.05.2024 | 49,99 | 50,32 | 49,69 | 49,71 | -0,22% | 135.423,00 |
| 03.05.2024 | 49,86 | 49,99 | 49,19 | 49,82 | 2,28% | 290.544,00 |
| 02.05.2024 | 48,50 | 48,96 | 48,03 | 48,71 | 1,42% | 272.546,00 |
| 01.05.2024 | 47,69 | 49,23 | 47,64 | 48,03 | 1,22% | 360.231,00 |
| 30.04.2024 | 48,12 | 48,15 | 47,27 | 47,45 | -2,16% | 211.703,00 |