81,140$
-0,20%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 81,09 | 82,48 | 79,85 | 81,14 | -0,20% | 26.212,00 |
| 29.01.2026 | 79,47 | 81,50 | 78,97 | 81,30 | 2,03% | 673.824,00 |
| 28.01.2026 | 80,29 | 80,92 | 79,60 | 79,68 | -0,66% | 435.516,00 |
| 27.01.2026 | 80,53 | 80,87 | 79,62 | 80,21 | -0,24% | 422.432,00 |
| 26.01.2026 | 80,48 | 81,16 | 79,33 | 80,40 | -0,05% | 352.865,00 |
| 23.01.2026 | 82,32 | 82,63 | 79,66 | 80,44 | -2,82% | 764.725,00 |
| 22.01.2026 | 81,92 | 83,64 | 81,92 | 82,77 | 0,85% | 479.660,00 |
| 21.01.2026 | 79,27 | 82,33 | 78,44 | 82,07 | 3,98% | 866.415,00 |
| 20.01.2026 | 78,36 | 80,19 | 78,36 | 78,93 | -1,29% | 432.855,00 |
| 16.01.2026 | 81,33 | 81,61 | 79,87 | 79,96 | -1,78% | 365.149,00 |
| 15.01.2026 | 79,81 | 81,45 | 79,29 | 81,41 | 2,13% | 540.007,00 |
| 14.01.2026 | 78,04 | 79,88 | 78,04 | 79,71 | 1,88% | 505.794,00 |
| 13.01.2026 | 79,39 | 80,01 | 77,71 | 78,24 | -1,42% | 566.757,00 |
| 12.01.2026 | 78,36 | 79,41 | 78,31 | 79,37 | 0,30% | 544.024,00 |
| 09.01.2026 | 79,11 | 79,55 | 78,00 | 79,13 | 0,18% | 424.227,00 |
| 08.01.2026 | 76,72 | 79,56 | 76,72 | 78,99 | 2,76% | 478.756,00 |
| 07.01.2026 | 76,35 | 76,93 | 75,74 | 76,87 | 0,88% | 298.658,00 |
| 06.01.2026 | 75,20 | 76,24 | 74,85 | 76,20 | 0,58% | 321.787,00 |
| 05.01.2026 | 73,84 | 76,82 | 73,38 | 75,76 | 2,41% | 407.085,00 |
| 02.01.2026 | 73,97 | 74,55 | 73,32 | 73,98 | -0,39% | 328.274,00 |
| 31.12.2025 | 75,35 | 75,35 | 73,55 | 74,27 | -1,29% | 549.538,00 |
| 30.12.2025 | 75,71 | 75,75 | 74,80 | 75,24 | -0,82% | 435.756,00 |
| 29.12.2025 | 76,36 | 76,50 | 75,35 | 75,86 | -0,18% | 309.514,00 |
| 26.12.2025 | 76,56 | 76,65 | 75,79 | 76,00 | -0,77% | 285.935,00 |
| 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 | 77,59 | 78,28 | 77,10 | 77,63 | 0,12% | 422.094,00 |
| 19.12.2025 | 77,66 | 78,29 | 77,11 | 77,54 | -0,45% | 1.011.305,00 |
| 18.12.2025 | 78,30 | 78,61 | 77,51 | 77,89 | 0,49% | 553.467,00 |
| 17.12.2025 | 78,00 | 78,32 | 76,79 | 77,51 | -0,35% | 775.433,00 |
| 16.12.2025 | 78,51 | 78,98 | 77,58 | 77,78 | -1,12% | 462.362,00 |
| 15.12.2025 | 78,74 | 78,99 | 77,69 | 78,66 | 0,91% | 604.000,00 |
| 12.12.2025 | 78,78 | 78,78 | 77,25 | 77,95 | -0,40% | 607.347,00 |
| 11.12.2025 | 77,66 | 78,87 | 77,51 | 78,26 | 0,68% | 474.963,00 |
| 10.12.2025 | 76,00 | 78,65 | 76,00 | 77,73 | 2,22% | 587.119,00 |
| 09.12.2025 | 76,71 | 77,42 | 75,76 | 76,04 | -0,61% | 337.557,00 |
| 08.12.2025 | 76,69 | 77,50 | 76,36 | 76,51 | -0,05% | 289.726,00 |
| 05.12.2025 | 76,33 | 76,94 | 76,04 | 76,55 | -0,34% | 310.165,00 |
| 04.12.2025 | 76,44 | 77,63 | 76,02 | 76,81 | 0,13% | 322.090,00 |
| 03.12.2025 | 75,69 | 77,12 | 75,69 | 76,71 | 1,58% | 441.162,00 |
| 02.12.2025 | 76,57 | 76,60 | 75,36 | 75,52 | -0,84% | 342.416,00 |
| 01.12.2025 | 75,26 | 76,64 | 75,26 | 76,16 | 0,53% | 304.065,00 |
| 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 | 74,42 | 77,15 | 74,42 | 76,26 | 2,71% | 480.701,00 |
| 24.11.2025 | 73,95 | 74,65 | 73,28 | 74,25 | 0,08% | 332.526,00 |
| 21.11.2025 | 72,24 | 74,92 | 72,12 | 74,19 | 3,39% | 325.711,00 |
| 20.11.2025 | 72,66 | 73,75 | 71,72 | 71,76 | -0,28% | 357.414,00 |
| 19.11.2025 | 71,82 | 72,25 | 70,99 | 71,96 | 0,39% | 496.686,00 |
| 18.11.2025 | 70,15 | 72,34 | 69,58 | 71,68 | 1,77% | 511.762,00 |
| 17.11.2025 | 72,82 | 72,97 | 69,92 | 70,43 | -3,37% | 689.289,00 |
| 14.11.2025 | 72,32 | 73,12 | 71,38 | 72,89 | 0,51% | 285.207,00 |
| 13.11.2025 | 73,70 | 74,45 | 72,10 | 72,52 | -1,88% | 359.592,00 |
| 12.11.2025 | 74,84 | 76,06 | 73,87 | 73,91 | -1,33% | 658.279,00 |
| 11.11.2025 | 73,78 | 75,46 | 73,43 | 74,91 | 1,44% | 367.299,00 |
| 10.11.2025 | 73,80 | 74,49 | 72,98 | 73,85 | 0,23% | 379.016,00 |
| 07.11.2025 | 72,84 | 73,68 | 72,35 | 73,68 | 1,07% | 371.729,00 |
| 06.11.2025 | 72,56 | 73,66 | 72,29 | 72,90 | -0,33% | 461.775,00 |
| 05.11.2025 | 72,44 | 73,48 | 71,98 | 73,14 | 0,95% | 318.715,00 |
| 04.11.2025 | 71,46 | 72,69 | 70,70 | 72,45 | 0,22% | 440.582,00 |
| 03.11.2025 | 71,26 | 72,34 | 70,65 | 72,29 | 0,94% | 545.686,00 |
| 31.10.2025 | 71,57 | 71,97 | 70,55 | 71,62 | -0,07% | 495.703,00 |
| 30.10.2025 | 71,75 | 73,52 | 71,50 | 71,67 | -0,95% | 719.471,00 |
| 29.10.2025 | 73,28 | 75,04 | 72,16 | 72,36 | -0,89% | 864.687,00 |
| 28.10.2025 | 75,19 | 75,19 | 72,02 | 73,01 | -1,88% | 581.132,00 |
| 27.10.2025 | 74,24 | 75,07 | 74,09 | 74,41 | 0,53% | 557.916,00 |
| 24.10.2025 | 73,30 | 74,18 | 73,11 | 74,02 | 2,12% | 398.436,00 |
| 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% | 362.660,00 |
| 17.10.2025 | 70,26 | 71,03 | 69,09 | 70,81 | 2,02% | 385.944,00 |
| 16.10.2025 | 73,28 | 73,64 | 68,80 | 69,41 | -5,82% | 826.342,00 |
| 15.10.2025 | 76,00 | 76,00 | 73,13 | 73,70 | -1,55% | 329.027,00 |
| 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 |