63,460$
-2,13%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |