64,930$
0,20%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 65,17 | 65,20 | 64,45 | 64,92 | 0,19% | 619.708,00 |
| 26.06.2025 | 63,38 | 64,89 | 63,23 | 64,80 | 2,61% | 290.040,00 |
| 25.06.2025 | 63,24 | 63,50 | 62,79 | 63,15 | -0,19% | 295.971,00 |
| 24.06.2025 | 63,40 | 64,06 | 62,89 | 63,27 | 1,23% | 339.346,00 |
| 23.06.2025 | 60,58 | 62,54 | 60,54 | 62,50 | 2,61% | 479.646,00 |
| 20.06.2025 | 61,15 | 61,33 | 60,57 | 60,91 | 0,41% | 612.665,00 |
| 18.06.2025 | 59,66 | 60,91 | 59,54 | 60,66 | 1,52% | 263.240,00 |
| 17.06.2025 | 60,00 | 60,60 | 59,61 | 59,75 | -1,29% | 315.829,00 |
| 16.06.2025 | 61,35 | 61,54 | 60,41 | 60,53 | -0,31% | 356.507,00 |
| 13.06.2025 | 61,40 | 61,59 | 60,46 | 60,72 | -2,61% | 418.515,00 |
| 12.06.2025 | 62,21 | 62,46 | 61,50 | 62,35 | -0,40% | 260.845,00 |
| 11.06.2025 | 63,54 | 63,55 | 62,22 | 62,60 | -0,87% | 215.717,00 |
| 10.06.2025 | 62,49 | 63,66 | 62,43 | 63,15 | 1,20% | 211.193,00 |
| 09.06.2025 | 62,14 | 63,16 | 62,03 | 62,40 | 0,53% | 241.655,00 |
| 06.06.2025 | 61,93 | 62,15 | 61,45 | 62,07 | 2,12% | 233.268,00 |
| 05.06.2025 | 60,60 | 61,21 | 60,38 | 60,78 | -0,03% | 221.803,00 |
| 04.06.2025 | 61,29 | 61,62 | 60,68 | 60,80 | -1,15% | 232.743,00 |
| 03.06.2025 | 60,72 | 61,86 | 60,40 | 61,51 | 1,23% | 301.307,00 |
| 02.06.2025 | 61,16 | 61,16 | 60,22 | 60,76 | -1,16% | 303.609,00 |
| 30.05.2025 | 61,68 | 61,80 | 60,95 | 61,47 | -0,66% | 358.721,00 |
| 29.05.2025 | 61,65 | 61,94 | 61,39 | 61,88 | 0,47% | 237.049,00 |
| 28.05.2025 | 62,47 | 62,57 | 61,51 | 61,59 | -1,71% | 353.986,00 |
| 27.05.2025 | 62,29 | 62,80 | 61,39 | 62,66 | 2,35% | 281.397,00 |
| 23.05.2025 | 59,85 | 61,36 | 59,85 | 61,22 | -0,15% | 370.169,00 |
| 22.05.2025 | 61,00 | 61,95 | 60,82 | 61,31 | -0,50% | 325.403,00 |
| 21.05.2025 | 62,06 | 62,52 | 61,34 | 61,62 | -1,94% | 586.470,00 |
| 20.05.2025 | 63,03 | 63,29 | 62,71 | 62,84 | -0,82% | 223.021,00 |
| 19.05.2025 | 62,58 | 63,38 | 62,44 | 63,36 | -0,14% | 275.894,00 |
| 16.05.2025 | 63,17 | 63,62 | 62,70 | 63,45 | 0,27% | 381.055,00 |
| 15.05.2025 | 63,16 | 63,57 | 62,95 | 63,28 | 0,38% | 176.168,00 |
| 14.05.2025 | 63,18 | 63,60 | 62,98 | 63,04 | -0,85% | 277.741,00 |
| 13.05.2025 | 63,30 | 63,75 | 62,62 | 63,58 | 1,05% | 481.444,00 |
| 12.05.2025 | 63,27 | 63,97 | 62,48 | 62,92 | 4,24% | 452.229,00 |
| 09.05.2025 | 60,68 | 60,77 | 59,90 | 60,36 | -0,53% | 185.185,00 |
| 08.05.2025 | 59,99 | 61,11 | 59,87 | 60,68 | 2,10% | 386.713,00 |
| 07.05.2025 | 60,24 | 60,47 | 59,23 | 59,43 | -0,37% | 297.227,00 |
| 06.05.2025 | 59,38 | 60,29 | 58,91 | 59,65 | -0,85% | 281.601,00 |
| 05.05.2025 | 59,65 | 61,13 | 59,65 | 60,16 | -0,53% | 289.093,00 |
| 02.05.2025 | 59,82 | 60,92 | 59,39 | 60,48 | 2,61% | 390.805,00 |
| 01.05.2025 | 58,47 | 59,49 | 58,04 | 58,94 | 0,58% | 885.940,00 |
| 30.04.2025 | 57,41 | 58,84 | 56,91 | 58,60 | -0,68% | 942.226,00 |
| 29.04.2025 | 57,28 | 59,49 | 56,42 | 59,00 | 3,58% | 1.006.107,00 |
| 28.04.2025 | 55,96 | 57,06 | 55,83 | 56,96 | 1,68% | 537.186,00 |
| 25.04.2025 | 56,31 | 56,52 | 55,70 | 56,02 | -1,37% | 211.861,00 |
| 24.04.2025 | 55,26 | 56,92 | 55,21 | 56,80 | 2,32% | 511.076,00 |
| 23.04.2025 | 55,50 | 56,72 | 55,12 | 55,51 | 2,78% | 672.439,00 |
| 22.04.2025 | 53,06 | 54,36 | 52,66 | 54,01 | 3,11% | 437.943,00 |
| 21.04.2025 | 52,43 | 52,82 | 52,03 | 52,38 | -1,54% | 402.858,00 |
| 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 | 50,61 | 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 | 50,26 | 55,40 | 49,66 | 54,90 | 8,31% | 878.450,00 |
| 08.04.2025 | 52,49 | 53,48 | 49,78 | 50,69 | -0,37% | 567.640,00 |
| 07.04.2025 | 49,28 | 53,53 | 48,92 | 50,88 | 0,14% | 537.787,00 |
| 04.04.2025 | 50,23 | 51,05 | 48,27 | 50,81 | -2,40% | 730.445,00 |
| 03.04.2025 | 54,74 | 54,95 | 51,93 | 52,06 | -9,90% | 505.265,00 |
| 02.04.2025 | 56,09 | 57,91 | 56,07 | 57,78 | 1,37% | 415.841,00 |
| 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% | 556.600,00 |
| 28.03.2025 | 57,96 | 58,37 | 56,74 | 57,09 | -2,16% | 270.241,00 |
| 27.03.2025 | 58,99 | 59,27 | 58,20 | 58,35 | -1,00% | 325.654,00 |
| 26.03.2025 | 59,99 | 60,34 | 58,77 | 58,94 | -0,34% | 253.265,00 |
| 25.03.2025 | 59,21 | 59,98 | 58,89 | 59,14 | -0,32% | 407.054,00 |
| 24.03.2025 | 58,77 | 59,60 | 58,55 | 59,33 | 2,68% | 461.580,00 |
| 21.03.2025 | 56,89 | 57,92 | 56,61 | 57,78 | 0,61% | 1.111.417,00 |
| 20.03.2025 | 57,27 | 58,40 | 57,11 | 57,43 | -1,09% | 720.937,00 |
| 19.03.2025 | 57,80 | 58,69 | 57,47 | 58,06 | 0,52% | 441.393,00 |
| 18.03.2025 | 57,57 | 58,02 | 57,32 | 57,76 | -0,09% | 434.618,00 |
| 17.03.2025 | 56,94 | 58,06 | 56,94 | 57,81 | 0,84% | 544.960,00 |
| 14.03.2025 | 56,56 | 57,61 | 56,05 | 57,33 | 3,19% | 438.836,00 |
| 13.03.2025 | 56,76 | 56,87 | 55,32 | 55,56 | -1,63% | 534.775,00 |
| 12.03.2025 | 56,73 | 56,96 | 55,71 | 56,48 | 0,34% | 422.895,00 |
| 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 | 59,50 | 59,52 | 57,81 | 58,78 | -1,33% | 569.278,00 |
| 06.03.2025 | 59,86 | 60,29 | 59,21 | 59,57 | -1,54% | 384.936,00 |
| 05.03.2025 | 60,97 | 61,46 | 59,44 | 60,50 | -0,46% | 559.357,00 |
| 04.03.2025 | 63,33 | 63,33 | 60,57 | 60,78 | -5,19% | 515.554,00 |
| 03.03.2025 | 64,65 | 65,64 | 63,43 | 64,11 | -0,73% | 632.085,00 |
| 28.02.2025 | 63,47 | 64,67 | 62,97 | 64,58 | 2,04% | 401.971,00 |
| 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 | 63,66 | 63,95 | 62,97 | 63,31 | 0,21% | 300.945,00 |
| 24.02.2025 | 63,90 | 63,91 | 63,07 | 63,18 | -0,44% | 407.978,00 |
| 21.02.2025 | 65,82 | 65,82 | 63,24 | 63,46 | -2,13% | 320.671,00 |
| 20.02.2025 | 65,47 | 65,69 | 64,43 | 64,84 | -1,47% | 255.817,00 |
| 19.02.2025 | 65,75 | 66,24 | 65,44 | 65,81 | -1,04% | 271.190,00 |
| 18.02.2025 | 65,77 | 66,67 | 65,77 | 66,50 | 0,47% | 245.430,00 |
| 14.02.2025 | 67,10 | 67,70 | 65,97 | 66,19 | -0,93% | 264.347,00 |
| 13.02.2025 | 66,96 | 66,96 | 66,11 | 66,81 | 0,21% | 296.928,00 |
| 12.02.2025 | 67,06 | 67,52 | 66,56 | 66,67 | -2,39% | 246.805,00 |
| 11.02.2025 | 67,02 | 68,64 | 67,02 | 68,30 | 1,34% | 302.248,00 |
| 10.02.2025 | 68,06 | 68,16 | 67,21 | 67,40 | -1,17% | 279.119,00 |
| 07.02.2025 | 68,31 | 68,69 | 66,15 | 68,20 | -0,39% | 570.036,00 |
| 06.02.2025 | 68,01 | 68,85 | 67,54 | 68,47 | 0,94% | 405.205,00 |
| 05.02.2025 | 67,22 | 67,95 | 66,69 | 67,83 | 1,39% | 412.254,00 |
| 04.02.2025 | 64,27 | 66,92 | 64,15 | 66,90 | 4,16% | 498.510,00 |