74,180$
-0,91%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,35 | 75,37 | 74,06 | 74,18 | -0,91% | 3.434,00 |
| 14.10.2025 | 72,14 | 75,33 | 72,14 | 74,86 | 3,23% | 362.985,00 |
| 13.10.2025 | 72,22 | 72,81 | 71,43 | 72,52 | 1,91% | 316.515,00 |
| 10.10.2025 | 74,24 | 75,36 | 71,08 | 71,16 | -3,69% | 626.689,00 |
| 09.10.2025 | 74,15 | 74,27 | 73,38 | 73,89 | -0,40% | 342.452,00 |
| 08.10.2025 | 74,77 | 74,77 | 73,68 | 74,19 | -0,12% | 446.532,00 |
| 07.10.2025 | 75,12 | 75,37 | 73,87 | 74,28 | -0,80% | 479.289,00 |
| 06.10.2025 | 74,54 | 76,03 | 73,84 | 74,88 | 1,39% | 407.907,00 |
| 03.10.2025 | 73,87 | 74,68 | 73,85 | 73,85 | 0,92% | 40.804,00 |
| 02.10.2025 | 72,90 | 73,46 | 72,32 | 73,18 | 0,21% | 319.007,00 |
| 01.10.2025 | 72,72 | 73,34 | 72,15 | 73,03 | -0,38% | 314.449,00 |
| 30.09.2025 | 74,45 | 74,63 | 72,71 | 73,31 | -1,39% | 353.728,00 |
| 29.09.2025 | 74,91 | 74,91 | 73,42 | 74,34 | -0,69% | 410.635,00 |
| 26.09.2025 | 74,83 | 75,53 | 74,39 | 74,86 | 0,12% | 427.277,00 |
| 25.09.2025 | 74,80 | 75,14 | 74,20 | 74,77 | 0,08% | 245.837,00 |
| 24.09.2025 | 74,84 | 75,53 | 74,38 | 74,71 | -0,39% | 423.187,00 |
| 23.09.2025 | 75,07 | 76,52 | 74,74 | 75,00 | -0,16% | 485.082,00 |
| 22.09.2025 | 75,35 | 75,81 | 74,95 | 75,12 | -1,04% | 406.715,00 |
| 19.09.2025 | 76,33 | 76,47 | 75,15 | 75,91 | -0,65% | 1.225.337,00 |
| 18.09.2025 | 74,43 | 76,58 | 74,43 | 76,41 | 3,05% | 512.368,00 |
| 17.09.2025 | 74,15 | 75,98 | 73,80 | 74,15 | 0,53% | 469.529,00 |
| 16.09.2025 | 74,05 | 74,49 | 72,90 | 73,76 | -0,34% | 543.211,00 |
| 15.09.2025 | 74,43 | 75,01 | 73,82 | 74,01 | -0,50% | 469.302,00 |
| 12.09.2025 | 74,47 | 74,90 | 73,99 | 74,38 | -0,33% | 338.843,00 |
| 11.09.2025 | 73,91 | 74,79 | 73,67 | 74,63 | 0,96% | 392.651,00 |
| 10.09.2025 | 73,63 | 74,64 | 73,52 | 73,92 | 0,74% | 426.404,00 |
| 09.09.2025 | 73,29 | 73,72 | 72,91 | 73,38 | -0,30% | 452.415,00 |
| 08.09.2025 | 74,14 | 74,34 | 72,87 | 73,60 | -0,58% | 361.999,00 |
| 05.09.2025 | 74,83 | 75,46 | 73,47 | 74,03 | -0,59% | 368.287,00 |
| 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% | 283.380,00 |
| 29.08.2025 | 73,63 | 74,00 | 72,94 | 73,28 | -0,42% | 345.897,00 |
| 28.08.2025 | 74,38 | 74,38 | 73,21 | 73,59 | -0,31% | 354.989,00 |
| 27.08.2025 | 72,69 | 74,31 | 72,69 | 73,82 | 1,10% | 395.609,00 |
| 26.08.2025 | 71,64 | 73,53 | 71,64 | 73,02 | 1,63% | 408.977,00 |
| 25.08.2025 | 71,90 | 72,33 | 71,73 | 71,85 | -0,26% | 316.190,00 |
| 22.08.2025 | 69,69 | 72,62 | 69,48 | 72,04 | 4,27% | 837.000,00 |
| 21.08.2025 | 69,31 | 69,78 | 69,01 | 69,09 | -0,83% | 280.650,00 |
| 20.08.2025 | 70,15 | 70,27 | 68,92 | 69,67 | -0,50% | 392.318,00 |
| 19.08.2025 | 69,73 | 70,94 | 69,70 | 70,02 | -0,20% | 363.580,00 |
| 18.08.2025 | 69,88 | 70,23 | 69,58 | 70,16 | 0,27% | 324.986,00 |
| 15.08.2025 | 71,39 | 71,39 | 69,89 | 69,97 | -1,84% | 427.337,00 |
| 14.08.2025 | 70,95 | 71,34 | 70,51 | 71,28 | -0,49% | 392.816,00 |
| 13.08.2025 | 70,66 | 71,86 | 70,40 | 71,63 | 2,27% | 412.936,00 |
| 12.08.2025 | 67,73 | 70,15 | 67,48 | 70,04 | 4,26% | 366.473,00 |
| 11.08.2025 | 67,24 | 67,34 | 66,69 | 67,18 | 0,12% | 369.121,00 |
| 08.08.2025 | 66,60 | 67,32 | 65,98 | 67,10 | 1,64% | 453.764,00 |
| 07.08.2025 | 67,31 | 67,31 | 65,91 | 66,02 | -1,20% | 385.622,00 |
| 06.08.2025 | 66,99 | 67,58 | 66,82 | 66,82 | -0,58% | 409.543,00 |
| 05.08.2025 | 66,65 | 67,29 | 65,48 | 67,21 | 0,92% | 459.102,00 |
| 04.08.2025 | 66,14 | 66,60 | 65,79 | 66,60 | 1,05% | 412.448,00 |
| 01.08.2025 | 67,33 | 67,55 | 65,43 | 65,91 | -3,57% | 639.760,00 |
| 31.07.2025 | 68,03 | 68,94 | 67,50 | 68,35 | -0,41% | 794.042,00 |
| 30.07.2025 | 70,20 | 70,43 | 68,48 | 68,63 | -1,87% | 963.908,00 |
| 29.07.2025 | 66,57 | 70,27 | 66,57 | 69,94 | 5,33% | 1.220.809,00 |
| 28.07.2025 | 66,10 | 66,90 | 65,95 | 66,40 | -0,03% | 700.022,00 |
| 25.07.2025 | 65,58 | 66,42 | 64,64 | 66,42 | 1,13% | 614.394,00 |
| 24.07.2025 | 66,04 | 66,58 | 65,46 | 65,68 | -1,19% | 327.932,00 |
| 23.07.2025 | 67,10 | 67,10 | 65,95 | 66,47 | -0,60% | 486.298,00 |
| 22.07.2025 | 66,55 | 67,46 | 66,38 | 66,87 | 0,28% | 385.996,00 |
| 21.07.2025 | 67,45 | 67,85 | 66,62 | 66,68 | -0,98% | 251.657,00 |
| 18.07.2025 | 67,69 | 67,83 | 66,89 | 67,34 | -0,06% | 226.882,00 |
| 17.07.2025 | 66,58 | 67,68 | 66,58 | 67,38 | 1,40% | 286.035,00 |
| 16.07.2025 | 66,35 | 66,80 | 65,13 | 66,45 | 1,03% | 265.419,00 |
| 15.07.2025 | 67,99 | 68,11 | 65,76 | 65,77 | -3,76% | 396.625,00 |
| 14.07.2025 | 67,12 | 68,37 | 67,08 | 68,34 | 1,32% | 319.632,00 |
| 11.07.2025 | 66,95 | 67,71 | 66,47 | 67,45 | 0,01% | 398.306,00 |
| 10.07.2025 | 67,10 | 68,10 | 67,03 | 67,44 | 0,25% | 397.969,00 |
| 09.07.2025 | 67,73 | 67,82 | 66,92 | 67,27 | 0,07% | 223.158,00 |
| 08.07.2025 | 67,11 | 68,06 | 67,10 | 67,22 | 0,28% | 421.216,00 |
| 07.07.2025 | 67,72 | 68,44 | 66,87 | 67,03 | -1,05% | 324.914,00 |
| 03.07.2025 | 67,64 | 68,18 | 66,85 | 67,74 | 1,01% | 223.703,00 |
| 02.07.2025 | 66,31 | 67,13 | 65,80 | 67,06 | 1,13% | 384.738,00 |
| 01.07.2025 | 64,30 | 67,22 | 64,30 | 66,31 | 2,49% | 383.526,00 |
| 30.06.2025 | 64,92 | 65,43 | 64,60 | 64,70 | -0,34% | 382.325,00 |
| 27.06.2025 | 65,19 | 65,20 | 64,45 | 64,92 | 0,19% | 657.511,00 |
| 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 |