81,680$
-2,92%
Echtzeit-Aktienkurs Ameris Bancorp.
Bid:
Ask:
Aktienkurse zur Ameris Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 85,00 | 86,14 | 81,26 | 81,68 | -2,92% | 376.444,00 |
| 04.11.2026 | 84,98 | 86,16 | 83,66 | 84,14 | 1,29% | 486.850,00 |
| 03.11.2026 | 83,65 | 84,43 | 82,83 | 83,07 | -1,25% | 419.108,00 |
| 02.11.2026 | 82,95 | 85,18 | 82,95 | 84,12 | 2,06% | 558.894,00 |
| 30.10.2026 | 83,34 | 83,34 | 82,10 | 82,42 | -0,45% | 408.429,00 |
| 29.10.2026 | 82,80 | 83,63 | 82,26 | 82,79 | 1,11% | 390.547,00 |
| 28.10.2026 | 82,76 | 82,76 | 81,21 | 81,88 | -0,82% | 258.712,00 |
| 27.10.2026 | 82,98 | 83,20 | 82,02 | 82,56 | -0,16% | 368.850,00 |
| 26.10.2026 | 82,40 | 83,50 | 82,33 | 82,69 | 0,07% | 523.827,00 |
| 23.10.2026 | 83,07 | 83,31 | 81,89 | 82,63 | 0,32% | 591.557,00 |
| 22.10.2026 | 80,60 | 82,58 | 80,49 | 82,37 | 2,17% | 763.306,00 |
| 21.10.2026 | 80,86 | 81,09 | 80,05 | 80,62 | -0,07% | 325.645,00 |
| 20.10.2026 | 79,43 | 81,22 | 79,43 | 80,68 | 1,83% | 717.433,00 |
| 19.10.2026 | 79,58 | 80,14 | 79,03 | 79,23 | -0,61% | 296.331,00 |
| 16.10.2026 | 79,49 | 80,80 | 79,36 | 79,72 | -0,03% | 463.854,00 |
| 15.10.2026 | 78,46 | 79,78 | 78,25 | 79,74 | 2,10% | 589.498,00 |
| 14.10.2026 | 77,79 | 78,39 | 77,17 | 78,10 | -1,04% | 448.777,00 |
| 13.10.2026 | 79,73 | 79,84 | 78,54 | 78,92 | -0,55% | 388.799,00 |
| 12.10.2026 | 79,01 | 79,89 | 78,87 | 79,36 | 0,43% | 369.632,00 |
| 09.10.2026 | 79,16 | 79,40 | 78,49 | 79,02 | -0,80% | 333.337,00 |
| 08.10.2026 | 78,25 | 79,74 | 78,25 | 79,66 | 1,00% | 343.559,00 |
| 07.10.2026 | 79,16 | 79,32 | 78,39 | 78,87 | -1,35% | 334.821,00 |
| 06.10.2026 | 80,82 | 81,37 | 79,80 | 79,95 | -0,56% | 353.345,00 |
| 05.10.2026 | 81,22 | 81,65 | 80,35 | 80,40 | -1,28% | 570.506,00 |
| 02.10.2026 | 81,11 | 81,89 | 80,58 | 81,44 | 1,50% | 435.185,00 |
| 01.10.2026 | 79,06 | 80,45 | 78,21 | 80,24 | 0,91% | 515.076,00 |
| 30.09.2026 | 80,13 | 80,75 | 79,35 | 79,52 | -1,17% | 509.967,00 |
| 29.09.2026 | 81,83 | 82,06 | 80,22 | 80,46 | -1,20% | 495.813,00 |
| 28.09.2026 | 82,36 | 82,44 | 81,38 | 81,44 | -1,03% | 447.797,00 |
| 25.09.2026 | 82,24 | 82,92 | 82,06 | 82,29 | 0,61% | 349.006,00 |
| 24.09.2026 | 81,73 | 82,30 | 81,26 | 81,79 | 0,20% | 478.906,00 |
| 23.09.2026 | 82,29 | 82,90 | 81,61 | 81,63 | -1,28% | 479.690,00 |
| 22.09.2026 | 83,69 | 83,85 | 82,44 | 82,69 | -0,37% | 541.653,00 |
| 21.09.2026 | 83,97 | 84,12 | 82,97 | 83,00 | -0,60% | 537.030,00 |
| 18.09.2026 | 82,95 | 83,50 | 82,03 | 83,50 | 0,60% | 1.615.841,00 |
| 17.09.2026 | 84,32 | 84,75 | 82,83 | 83,00 | -0,86% | 584.244,00 |
| 16.09.2026 | 84,95 | 84,95 | 82,28 | 83,72 | -1,31% | 624.699,00 |
| 15.09.2026 | 84,81 | 85,49 | 84,28 | 84,83 | 0,01% | 462.468,00 |
| 14.09.2026 | 84,43 | 85,45 | 84,43 | 84,82 | 0,19% | 409.164,00 |
| 11.09.2026 | 85,47 | 85,61 | 83,85 | 84,66 | 0,05% | 318.784,00 |
| 10.09.2026 | 84,02 | 84,77 | 83,46 | 84,62 | 0,68% | 378.206,00 |
| 09.09.2026 | 84,28 | 85,03 | 83,84 | 84,05 | -1,11% | 313.586,00 |
| 08.09.2026 | 85,61 | 85,76 | 84,70 | 84,99 | -1,23% | 321.530,00 |
| 04.09.2026 | 85,55 | 86,62 | 85,54 | 86,05 | 0,26% | 284.382,00 |
| 03.09.2026 | 85,77 | 86,20 | 85,13 | 85,83 | 1,01% | 208.246,00 |
| 02.09.2026 | 84,10 | 85,81 | 83,78 | 84,97 | 1,70% | 313.490,00 |
| 01.09.2026 | 84,23 | 84,60 | 83,20 | 83,55 | -0,83% | 389.244,00 |
| 31.08.2026 | 85,52 | 85,60 | 84,21 | 84,25 | -1,57% | 319.412,00 |
| 28.08.2026 | 85,90 | 85,90 | 85,17 | 85,59 | 0,22% | 250.426,00 |
| 27.08.2026 | 85,23 | 85,59 | 84,56 | 85,40 | -0,52% | 256.860,00 |
| 26.08.2026 | 85,81 | 86,36 | 85,04 | 85,85 | 0,36% | 363.957,00 |
| 25.08.2026 | 86,10 | 86,10 | 85,27 | 85,54 | -0,48% | 278.801,00 |
| 24.08.2026 | 86,13 | 87,19 | 85,81 | 85,95 | -0,29% | 266.355,00 |
| 21.08.2026 | 86,84 | 86,87 | 85,71 | 86,20 | 0,09% | 444.353,00 |
| 20.08.2026 | 86,44 | 87,05 | 86,06 | 86,12 | -0,73% | 290.796,00 |
| 19.08.2026 | 88,41 | 88,66 | 86,56 | 86,75 | -1,64% | 344.381,00 |
| 18.08.2026 | 89,59 | 89,59 | 88,04 | 88,20 | -0,94% | 328.619,00 |
| 17.08.2026 | 89,35 | 90,17 | 88,78 | 89,04 | -0,81% | 283.684,00 |
| 14.08.2026 | 89,27 | 90,13 | 88,53 | 89,77 | 0,43% | 204.059,00 |
| 13.08.2026 | 89,31 | 89,63 | 88,84 | 89,39 | 0,93% | 243.700,00 |
| 12.08.2026 | 88,27 | 88,81 | 87,87 | 88,57 | 0,39% | 246.261,00 |
| 11.08.2026 | 88,03 | 88,37 | 87,48 | 88,23 | 0,75% | 237.880,00 |
| 10.08.2026 | 87,44 | 87,92 | 86,71 | 87,57 | -0,18% | 300.478,00 |
| 07.08.2026 | 87,77 | 88,36 | 87,46 | 87,73 | -0,52% | 323.805,00 |
| 06.08.2026 | 89,57 | 89,57 | 88,12 | 88,19 | -0,81% | 273.695,00 |
| 05.08.2026 | 89,58 | 89,66 | 88,67 | 88,91 | -0,63% | 364.501,00 |
| 04.08.2026 | 88,33 | 90,07 | 88,02 | 89,47 | 1,45% | 443.233,00 |
| 03.08.2026 | 87,01 | 88,73 | 86,46 | 88,19 | 1,12% | 313.537,00 |
| 31.07.2026 | 87,79 | 88,18 | 86,57 | 87,21 | -0,41% | 405.346,00 |
| 30.07.2026 | 88,60 | 88,60 | 87,52 | 87,57 | -0,30% | 312.157,00 |
| 29.07.2026 | 87,87 | 88,46 | 87,00 | 87,83 | -0,09% | 464.604,00 |
| 28.07.2026 | 85,95 | 88,24 | 85,95 | 87,91 | 2,17% | 576.965,00 |
| 27.07.2026 | 87,78 | 88,35 | 86,01 | 86,04 | -1,93% | 962.741,00 |
| 24.07.2026 | 87,04 | 88,08 | 85,00 | 87,73 | -1,60% | 1.063.916,00 |
| 23.07.2026 | 88,08 | 89,16 | 86,88 | 89,16 | -0,79% | 742.846,00 |
| 22.07.2026 | 90,73 | 90,73 | 89,35 | 89,87 | -0,88% | 379.096,00 |
| 21.07.2026 | 90,48 | 91,48 | 89,61 | 90,67 | -0,15% | 637.110,00 |
| 20.07.2026 | 91,77 | 92,40 | 90,56 | 90,81 | -1,62% | 334.550,00 |
| 17.07.2026 | 91,96 | 93,07 | 91,44 | 92,31 | -0,92% | 437.233,00 |
| 16.07.2026 | 90,66 | 93,22 | 90,66 | 93,17 | 2,78% | 538.004,00 |
| 15.07.2026 | 90,31 | 91,59 | 90,00 | 90,65 | 0,60% | 335.342,00 |
| 14.07.2026 | 89,85 | 90,77 | 89,58 | 90,11 | 0,32% | 371.005,00 |
| 13.07.2026 | 89,38 | 90,18 | 89,11 | 89,82 | -0,65% | 465.882,00 |
| 10.07.2026 | 90,01 | 90,94 | 89,92 | 90,41 | 0,72% | 331.714,00 |
| 09.07.2026 | 89,07 | 90,23 | 88,28 | 89,76 | 1,90% | 327.624,00 |
| 08.07.2026 | 89,65 | 89,78 | 87,74 | 88,09 | -2,32% | 401.703,00 |
| 07.07.2026 | 91,32 | 91,88 | 90,16 | 90,18 | -0,72% | 308.520,00 |
| 06.07.2026 | 89,82 | 91,09 | 89,74 | 90,83 | 0,79% | 307.730,00 |
| 02.07.2026 | 92,40 | 92,44 | 89,25 | 90,12 | -1,67% | 522.852,00 |
| 01.07.2026 | 89,08 | 92,31 | 89,08 | 91,65 | 1,54% | 670.224,00 |
| 30.06.2026 | 90,15 | 90,66 | 89,83 | 90,26 | -0,10% | 466.251,00 |
| 29.06.2026 | 90,60 | 90,96 | 89,47 | 90,35 | -0,71% | 491.924,00 |
| 26.06.2026 | 91,03 | 91,41 | 90,15 | 91,00 | 0,63% | 1.564.884,00 |
| 25.06.2026 | 89,04 | 91,20 | 89,04 | 90,43 | 1,24% | 550.397,00 |
| 24.06.2026 | 87,81 | 89,82 | 87,75 | 89,32 | 1,10% | 854.589,00 |
| 23.06.2026 | 87,61 | 88,41 | 87,11 | 88,35 | 1,13% | 664.407,00 |
| 22.06.2026 | 87,26 | 88,56 | 87,01 | 87,36 | -0,26% | 461.482,00 |
| 18.06.2026 | 86,60 | 87,76 | 86,30 | 87,59 | 1,84% | 1.381.698,00 |
| 17.06.2026 | 87,92 | 88,97 | 84,97 | 86,01 | -2,78% | 873.298,00 |
| 16.06.2026 | 88,72 | 89,17 | 87,57 | 88,47 | 0,71% | 1.009.561,00 |