84,970$
1,70%
Echtzeit-Aktienkurs Ameris Bancorp.
Bid:
Ask:
Aktienkurse zur Ameris Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 89,18 | 90,00 | 87,43 | 87,85 | -1,24% | 622.527,00 |
| 12.06.2026 | 87,69 | 89,22 | 87,65 | 88,95 | 2,30% | 507.729,00 |
| 11.06.2026 | 86,96 | 87,38 | 85,82 | 86,95 | 0,45% | 410.584,00 |
| 10.06.2026 | 86,26 | 87,25 | 86,21 | 86,56 | 0,53% | 436.863,00 |
| 09.06.2026 | 86,02 | 87,89 | 85,57 | 86,10 | 0,87% | 440.065,00 |
| 08.06.2026 | 85,63 | 86,57 | 85,30 | 85,36 | -0,13% | 400.607,00 |
| 05.06.2026 | 85,35 | 86,00 | 85,02 | 85,47 | 0,40% | 392.399,00 |
| 04.06.2026 | 83,49 | 85,40 | 83,49 | 85,13 | 2,85% | 473.527,00 |
| 03.06.2026 | 84,09 | 84,40 | 82,67 | 82,77 | -2,20% | 458.051,00 |
| 02.06.2026 | 83,08 | 84,81 | 83,08 | 84,63 | 1,73% | 303.365,00 |
| 01.06.2026 | 83,93 | 84,14 | 82,46 | 83,19 | -1,33% | 488.119,00 |
| 29.05.2026 | 84,13 | 85,18 | 84,13 | 84,31 | -0,35% | 540.978,00 |
| 28.05.2026 | 84,64 | 84,86 | 83,86 | 84,61 | -0,41% | 323.168,00 |
| 27.05.2026 | 85,64 | 86,14 | 84,62 | 84,96 | -0,88% | 337.235,00 |
| 26.05.2026 | 84,72 | 86,16 | 84,72 | 85,71 | 1,20% | 384.549,00 |
| 22.05.2026 | 84,45 | 85,10 | 83,98 | 84,69 | -0,09% | 300.263,00 |
| 21.05.2026 | 83,97 | 84,96 | 83,40 | 84,77 | -0,01% | 556.040,00 |
| 20.05.2026 | 83,11 | 85,03 | 81,99 | 84,78 | 2,64% | 356.874,00 |
| 19.05.2026 | 83,39 | 83,45 | 82,22 | 82,60 | -1,20% | 254.209,00 |
| 18.05.2026 | 82,84 | 84,73 | 82,84 | 83,60 | 1,26% | 318.402,00 |
| 15.05.2026 | 83,52 | 83,52 | 81,94 | 82,56 | -1,33% | 340.133,00 |
| 14.05.2026 | 83,63 | 84,35 | 83,32 | 83,67 | 0,97% | 303.650,00 |
| 13.05.2026 | 83,80 | 84,06 | 82,67 | 82,87 | -1,38% | 457.774,00 |
| 12.05.2026 | 85,14 | 85,14 | 82,81 | 84,03 | -1,20% | 412.161,00 |
| 11.05.2026 | 86,97 | 87,08 | 84,45 | 85,05 | -1,70% | 376.414,00 |
| 08.05.2026 | 86,85 | 87,01 | 85,71 | 86,52 | 0,22% | 284.473,00 |
| 07.05.2026 | 87,48 | 87,68 | 86,23 | 86,33 | -1,07% | 267.105,00 |
| 06.05.2026 | 87,19 | 87,99 | 86,77 | 87,26 | 0,79% | 430.590,00 |
| 05.05.2026 | 85,44 | 86,87 | 84,98 | 86,58 | 1,76% | 362.305,00 |
| 04.05.2026 | 84,94 | 85,98 | 84,50 | 85,08 | -0,56% | 318.591,00 |
| 01.05.2026 | 85,06 | 86,01 | 84,37 | 85,56 | 0,36% | 377.441,00 |
| 30.04.2026 | 84,08 | 85,81 | 83,75 | 85,25 | 1,10% | 383.745,00 |
| 29.04.2026 | 85,34 | 85,87 | 83,89 | 84,32 | -1,56% | 393.917,00 |
| 28.04.2026 | 86,04 | 86,44 | 84,93 | 85,66 | 0,63% | 456.975,00 |
| 27.04.2026 | 85,29 | 86,38 | 84,45 | 85,12 | 0,27% | 578.265,00 |
| 24.04.2026 | 86,31 | 86,31 | 83,55 | 84,89 | 0,32% | 1.035.852,00 |
| 23.04.2026 | 84,29 | 85,22 | 83,62 | 84,62 | 0,92% | 923.539,00 |
| 22.04.2026 | 84,56 | 85,23 | 83,66 | 83,85 | -0,71% | 550.183,00 |
| 21.04.2026 | 85,55 | 85,75 | 84,19 | 84,45 | -1,15% | 701.507,00 |
| 20.04.2026 | 84,88 | 85,82 | 84,84 | 85,43 | 0,18% | 527.249,00 |
| 17.04.2026 | 83,63 | 86,30 | 83,46 | 85,28 | 3,21% | 1.189.871,00 |
| 16.04.2026 | 82,67 | 83,00 | 82,17 | 82,63 | -0,05% | 460.801,00 |
| 15.04.2026 | 82,82 | 82,93 | 81,67 | 82,67 | -0,21% | 295.260,00 |
| 14.04.2026 | 82,98 | 83,46 | 82,28 | 82,84 | -0,68% | 443.805,00 |
| 13.04.2026 | 82,30 | 83,44 | 81,62 | 83,41 | 0,66% | 488.931,00 |