75,340$
-0,33%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 73,79 | 75,77 | 73,58 | 75,31 | -0,37% | 547.238,00 |
| 11.03.2026 | 76,10 | 76,35 | 74,86 | 75,59 | -1,36% | 898.437,00 |
| 10.03.2026 | 76,22 | 77,94 | 75,36 | 76,63 | 0,30% | 222,00 |
| 09.03.2026 | 75,38 | 76,99 | 73,57 | 76,40 | -0,37% | 222,00 |
| 06.03.2026 | 76,79 | 77,40 | 75,15 | 76,68 | -2,70% | 222,00 |
| 05.03.2026 | 78,31 | 79,36 | 77,16 | 78,81 | -0,78% | 222,00 |
| 04.03.2026 | 79,66 | 79,96 | 78,72 | 79,43 | 0,11% | 526.152,00 |
| 03.03.2026 | 78,34 | 79,98 | 76,80 | 79,34 | 0,03% | 554.821,00 |
| 02.03.2026 | 76,09 | 80,00 | 75,72 | 79,32 | 2,14% | 715.762,00 |
| 27.02.2026 | 80,95 | 80,95 | 77,15 | 77,66 | -5,92% | 1.252.664,00 |
| 26.02.2026 | 81,35 | 82,93 | 81,15 | 82,55 | 2,06% | 699.169,00 |
| 25.02.2026 | 79,54 | 81,44 | 79,15 | 80,88 | 1,93% | 419.462,00 |
| 24.02.2026 | 79,02 | 79,97 | 78,75 | 79,35 | -0,46% | 563.707,00 |
| 23.02.2026 | 83,84 | 83,97 | 78,85 | 79,72 | -4,79% | 489.279,00 |
| 20.02.2026 | 82,91 | 83,86 | 81,69 | 83,73 | 0,96% | 429.900,00 |
| 19.02.2026 | 82,50 | 83,00 | 82,10 | 82,93 | -0,31% | 304.860,00 |
| 18.02.2026 | 84,46 | 85,32 | 82,85 | 83,19 | -0,79% | 307.368,00 |
| 17.02.2026 | 84,53 | 85,59 | 83,33 | 83,85 | -0,20% | 344.507,00 |
| 13.02.2026 | 82,86 | 84,10 | 82,09 | 84,02 | 0,96% | 452.790,00 |
| 12.02.2026 | 84,45 | 85,12 | 82,26 | 83,22 | -0,48% | 406.466,00 |
| 11.02.2026 | 85,46 | 85,84 | 83,13 | 83,62 | -1,34% | 298.295,00 |
| 10.02.2026 | 87,98 | 87,98 | 83,76 | 84,76 | -1,20% | 411.869,00 |
| 09.02.2026 | 85,29 | 86,42 | 85,18 | 85,79 | -0,17% | 725.827,00 |
| 06.02.2026 | 85,11 | 86,35 | 84,88 | 85,94 | 1,90% | 489.754,00 |
| 05.02.2026 | 84,44 | 85,65 | 83,49 | 84,34 | 0,23% | 566.002,00 |
| 04.02.2026 | 83,45 | 85,40 | 83,36 | 84,15 | 1,43% | 648.204,00 |
| 03.02.2026 | 80,07 | 83,29 | 79,37 | 82,96 | 3,84% | 861.571,00 |
| 02.02.2026 | 81,26 | 81,60 | 79,79 | 79,89 | -0,91% | 754.136,00 |
| 30.01.2026 | 79,68 | 82,66 | 73,78 | 80,62 | -0,84% | 923.770,00 |
| 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 | 80,42 | 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 | 82,45 | 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 | 80,11 | 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 | 79,63 | 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 |