56,020$
-1,37%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 56,37 | 56,52 | 55,70 | 56,02 | -1,37% | 211.852,00 |
| 24.04.2025 | 55,26 | 56,92 | 55,21 | 56,80 | 2,32% | 511.076,00 |
| 23.04.2025 | 55,83 | 56,72 | 55,12 | 55,51 | 2,78% | 589.782,00 |
| 22.04.2025 | 52,80 | 54,36 | 52,66 | 54,01 | 3,11% | 437.940,00 |
| 21.04.2025 | 52,43 | 52,82 | 52,03 | 52,38 | -1,54% | 402.807,00 |
| 17.04.2025 | 52,90 | 53,77 | 52,66 | 53,20 | 0,61% | 543.467,00 |
| 16.04.2025 | 52,24 | 53,11 | 52,17 | 52,88 | 0,90% | 630.064,00 |
| 15.04.2025 | 51,91 | 53,04 | 51,87 | 52,41 | 1,41% | 291.311,00 |
| 14.04.2025 | 52,12 | 52,30 | 50,51 | 51,68 | 0,53% | 389.619,00 |
| 11.04.2025 | 50,73 | 51,94 | 50,01 | 51,41 | 0,57% | 606.067,00 |
| 10.04.2025 | 53,30 | 53,37 | 49,99 | 51,12 | -6,89% | 502.102,00 |
| 09.04.2025 | 50,42 | 55,40 | 49,66 | 54,90 | 8,31% | 878.046,00 |
| 08.04.2025 | 52,59 | 53,48 | 49,78 | 50,69 | -0,37% | 567.615,00 |
| 07.04.2025 | 49,28 | 53,53 | 48,92 | 50,88 | 0,14% | 537.787,00 |
| 04.04.2025 | 50,24 | 51,05 | 48,27 | 50,81 | -2,40% | 730.445,00 |
| 03.04.2025 | 54,78 | 54,95 | 51,93 | 52,06 | -9,90% | 504.575,00 |
| 02.04.2025 | 56,08 | 57,91 | 56,07 | 57,78 | 1,37% | 415.372,00 |
| 01.04.2025 | 56,67 | 57,43 | 56,29 | 57,00 | -0,99% | 363.194,00 |
| 31.03.2025 | 56,29 | 57,82 | 56,06 | 57,57 | 0,84% | 477.416,00 |
| 28.03.2025 | 58,16 | 58,37 | 56,74 | 57,09 | -2,16% | 270.216,00 |
| 27.03.2025 | 59,27 | 59,27 | 58,20 | 58,35 | -1,00% | 325.322,00 |
| 26.03.2025 | 59,99 | 60,34 | 58,77 | 58,94 | -0,34% | 253.265,00 |
| 25.03.2025 | 59,33 | 59,98 | 58,89 | 59,14 | -0,32% | 367.079,00 |
| 24.03.2025 | 58,55 | 59,60 | 58,55 | 59,33 | 2,68% | 391.656,00 |
| 21.03.2025 | 56,66 | 57,92 | 56,61 | 57,78 | 0,61% | 971.498,00 |
| 20.03.2025 | 57,27 | 58,40 | 57,11 | 57,43 | -1,09% | 720.937,00 |
| 19.03.2025 | 57,60 | 58,69 | 57,47 | 58,06 | 0,52% | 397.593,00 |
| 18.03.2025 | 57,57 | 58,02 | 57,32 | 57,76 | -0,09% | 434.618,00 |
| 17.03.2025 | 57,32 | 58,06 | 56,94 | 57,81 | 0,84% | 507.571,00 |
| 14.03.2025 | 56,88 | 57,61 | 56,05 | 57,33 | 3,19% | 438.755,00 |
| 13.03.2025 | 56,60 | 56,87 | 55,32 | 55,56 | -1,63% | 534.664,00 |
| 12.03.2025 | 56,96 | 56,96 | 55,71 | 56,48 | 0,34% | 422.893,00 |
| 11.03.2025 | 57,22 | 57,68 | 55,80 | 56,29 | -1,00% | 858.084,00 |
| 10.03.2025 | 57,74 | 58,27 | 56,84 | 56,86 | -3,27% | 544.768,00 |
| 07.03.2025 | 59,29 | 59,52 | 57,81 | 58,78 | -1,33% | 569.263,00 |
| 06.03.2025 | 59,86 | 60,29 | 59,21 | 59,57 | -1,54% | 384.933,00 |
| 05.03.2025 | 60,85 | 61,46 | 59,44 | 60,50 | -0,46% | 540.071,00 |
| 04.03.2025 | 62,70 | 63,33 | 60,57 | 60,78 | -5,19% | 455.380,00 |
| 03.03.2025 | 64,91 | 65,64 | 63,43 | 64,11 | -0,73% | 632.060,00 |
| 28.02.2025 | 62,97 | 64,67 | 62,97 | 64,58 | 2,04% | 401.358,00 |
| 27.02.2025 | 63,27 | 63,81 | 62,82 | 63,29 | 0,25% | 306.016,00 |
| 26.02.2025 | 63,25 | 63,79 | 62,13 | 63,13 | -0,28% | 348.287,00 |
| 25.02.2025 | 63,67 | 63,95 | 62,97 | 63,31 | 0,21% | 296.603,00 |
| 24.02.2025 | 63,47 | 63,91 | 63,07 | 63,18 | -0,44% | 323.665,00 |
| 21.02.2025 | 65,57 | 65,82 | 63,24 | 63,46 | -2,13% | 320.671,00 |
| 20.02.2025 | 65,69 | 65,69 | 64,43 | 64,84 | -1,47% | 255.816,00 |
| 19.02.2025 | 66,01 | 66,24 | 65,44 | 65,81 | -1,04% | 261.491,00 |
| 18.02.2025 | 65,77 | 66,67 | 65,77 | 66,50 | 0,47% | 245.413,00 |
| 14.02.2025 | 67,10 | 67,70 | 65,97 | 66,19 | -0,93% | 264.347,00 |
| 13.02.2025 | 66,73 | 66,96 | 66,11 | 66,81 | 0,21% | 296.927,00 |
| 12.02.2025 | 66,98 | 67,52 | 66,56 | 66,67 | -2,39% | 246.686,00 |
| 11.02.2025 | 67,02 | 68,64 | 67,02 | 68,30 | 1,34% | 302.248,00 |
| 10.02.2025 | 68,14 | 68,16 | 67,21 | 67,40 | -1,17% | 279.115,00 |
| 07.02.2025 | 68,44 | 68,69 | 66,15 | 68,20 | -0,39% | 570.036,00 |
| 06.02.2025 | 67,85 | 68,85 | 67,54 | 68,47 | 0,94% | 405.200,00 |
| 05.02.2025 | 67,25 | 67,95 | 66,69 | 67,83 | 1,39% | 412.251,00 |
| 04.02.2025 | 64,15 | 66,92 | 64,15 | 66,90 | 4,16% | 481.583,00 |
| 03.02.2025 | 64,01 | 64,97 | 62,40 | 64,23 | -2,16% | 538.874,00 |
| 31.01.2025 | 67,22 | 67,27 | 64,70 | 65,65 | 0,12% | 684.487,00 |
| 30.01.2025 | 65,85 | 66,49 | 64,60 | 65,57 | 0,55% | 452.327,00 |
| 29.01.2025 | 64,63 | 65,79 | 64,35 | 65,21 | 0,38% | 343.691,00 |
| 28.01.2025 | 65,46 | 65,46 | 64,38 | 64,96 | -0,22% | 258.503,00 |
| 27.01.2025 | 64,70 | 66,18 | 64,51 | 65,10 | 1,07% | 353.750,00 |
| 24.01.2025 | 63,76 | 64,90 | 63,76 | 64,41 | 0,30% | 355.297,00 |
| 23.01.2025 | 64,35 | 64,85 | 63,80 | 64,22 | -0,42% | 353.502,00 |
| 22.01.2025 | 65,22 | 65,44 | 64,26 | 64,49 | -1,71% | 347.966,00 |
| 21.01.2025 | 65,27 | 66,42 | 65,07 | 65,61 | 1,20% | 421.417,00 |
| 17.01.2025 | 64,41 | 64,94 | 63,95 | 64,83 | 1,58% | 359.694,00 |
| 16.01.2025 | 63,64 | 64,28 | 63,54 | 63,82 | -0,56% | 684.459,00 |
| 15.01.2025 | 64,88 | 65,29 | 63,44 | 64,18 | 2,43% | 314.882,00 |
| 14.01.2025 | 60,41 | 62,69 | 60,28 | 62,66 | 4,54% | 288.489,00 |
| 13.01.2025 | 59,22 | 60,11 | 59,05 | 59,94 | 0,86% | 328.186,00 |
| 10.01.2025 | 60,02 | 60,15 | 58,65 | 59,43 | -2,89% | 423.618,00 |
| 08.01.2025 | 60,94 | 61,60 | 60,25 | 61,20 | -0,31% | 334.168,00 |
| 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 |