79,130$
0,18%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 74,42 | 75,36 | 71,08 | 71,16 | -3,69% | 626.653,00 |
| 09.10.2025 | 74,15 | 74,27 | 73,38 | 73,89 | -0,40% | 342.452,00 |
| 08.10.2025 | 74,34 | 74,77 | 73,68 | 74,19 | -0,12% | 446.531,00 |
| 07.10.2025 | 75,15 | 75,37 | 73,87 | 74,28 | -0,80% | 479.044,00 |
| 06.10.2025 | 75,09 | 76,03 | 73,84 | 74,88 | 2,32% | 405.916,00 |
| 02.10.2025 | 73,16 | 73,46 | 72,32 | 73,18 | 0,21% | 318.554,00 |
| 01.10.2025 | 72,91 | 73,34 | 72,15 | 73,03 | -0,38% | 314.419,00 |
| 30.09.2025 | 74,43 | 74,63 | 72,71 | 73,31 | -1,39% | 350.628,00 |
| 29.09.2025 | 74,90 | 74,91 | 73,42 | 74,34 | -0,69% | 405.611,00 |
| 26.09.2025 | 75,06 | 75,53 | 74,39 | 74,86 | 0,12% | 410.674,00 |
| 25.09.2025 | 74,50 | 75,14 | 74,20 | 74,77 | 0,08% | 226.323,00 |
| 24.09.2025 | 74,87 | 75,53 | 74,38 | 74,71 | -0,39% | 402.836,00 |
| 23.09.2025 | 75,69 | 76,52 | 74,74 | 75,00 | -0,16% | 459.840,00 |
| 22.09.2025 | 75,15 | 75,81 | 74,95 | 75,12 | -1,04% | 400.476,00 |
| 19.09.2025 | 76,37 | 76,47 | 75,15 | 75,91 | -0,65% | 1.188.848,00 |
| 18.09.2025 | 74,88 | 76,58 | 74,43 | 76,41 | 3,05% | 512.331,00 |
| 17.09.2025 | 74,45 | 75,98 | 73,80 | 74,15 | 0,53% | 464.410,00 |
| 16.09.2025 | 74,47 | 74,49 | 72,90 | 73,76 | -0,34% | 537.073,00 |
| 15.09.2025 | 74,96 | 75,01 | 73,82 | 74,01 | -0,50% | 421.742,00 |
| 12.09.2025 | 74,80 | 74,90 | 73,99 | 74,38 | -0,33% | 338.817,00 |
| 11.09.2025 | 73,74 | 74,79 | 73,67 | 74,63 | 0,96% | 387.638,00 |
| 10.09.2025 | 73,52 | 74,64 | 73,52 | 73,92 | 0,74% | 424.291,00 |
| 09.09.2025 | 73,55 | 73,72 | 72,91 | 73,38 | -0,30% | 452.415,00 |
| 08.09.2025 | 74,04 | 74,34 | 72,87 | 73,60 | -0,58% | 361.973,00 |
| 05.09.2025 | 75,07 | 75,46 | 73,47 | 74,03 | -0,59% | 368.285,00 |
| 04.09.2025 | 73,30 | 74,51 | 73,24 | 74,47 | 2,24% | 288.724,00 |
| 03.09.2025 | 72,45 | 73,72 | 72,31 | 72,84 | 0,26% | 257.836,00 |
| 02.09.2025 | 72,52 | 72,95 | 71,98 | 72,65 | -0,86% | 277.165,00 |
| 29.08.2025 | 73,63 | 74,00 | 72,94 | 73,28 | -0,42% | 345.897,00 |
| 28.08.2025 | 74,05 | 74,38 | 73,21 | 73,59 | -0,31% | 352.546,00 |
| 27.08.2025 | 73,19 | 74,31 | 72,69 | 73,82 | 1,10% | 356.259,00 |
| 26.08.2025 | 71,72 | 73,53 | 71,64 | 73,02 | 1,63% | 389.810,00 |
| 25.08.2025 | 71,90 | 72,33 | 71,73 | 71,85 | -0,26% | 316.190,00 |
| 22.08.2025 | 69,80 | 72,62 | 69,48 | 72,04 | 4,27% | 754.700,00 |
| 21.08.2025 | 69,50 | 69,78 | 69,01 | 69,09 | -0,83% | 274.657,00 |
| 20.08.2025 | 70,10 | 70,27 | 68,92 | 69,67 | -0,50% | 386.330,00 |
| 19.08.2025 | 70,12 | 70,94 | 69,70 | 70,02 | -0,20% | 354.354,00 |
| 18.08.2025 | 69,88 | 70,23 | 69,58 | 70,16 | 0,27% | 314.109,00 |
| 15.08.2025 | 71,14 | 71,39 | 69,89 | 69,97 | -1,84% | 427.337,00 |
| 14.08.2025 | 70,93 | 71,34 | 70,51 | 71,28 | -0,49% | 386.570,00 |