50,730$
-2,55%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,24 | 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 |
| 03.02.2025 | 64,40 | 64,97 | 62,40 | 64,23 | -2,16% | 539.402,00 |
| 31.01.2025 | 67,15 | 67,27 | 64,70 | 65,65 | 0,12% | 685.787,00 |
| 30.01.2025 | 66,00 | 66,49 | 64,60 | 65,57 | 0,55% | 452.369,00 |
| 29.01.2025 | 64,63 | 65,79 | 64,35 | 65,21 | 0,38% | 343.691,00 |
| 28.01.2025 | 64,82 | 65,46 | 64,38 | 64,96 | -0,22% | 277.403,00 |
| 27.01.2025 | 64,70 | 66,18 | 64,51 | 65,10 | 1,07% | 353.751,00 |
| 24.01.2025 | 63,79 | 64,90 | 63,76 | 64,41 | 0,30% | 359.197,00 |
| 23.01.2025 | 64,25 | 64,85 | 63,80 | 64,22 | -0,42% | 365.962,00 |
| 22.01.2025 | 65,22 | 65,44 | 64,26 | 64,49 | -1,71% | 347.966,00 |
| 21.01.2025 | 65,27 | 66,42 | 65,07 | 65,61 | 1,20% | 466.196,00 |
| 17.01.2025 | 64,41 | 64,94 | 63,95 | 64,83 | 1,58% | 359.694,00 |
| 16.01.2025 | 63,64 | 64,28 | 63,54 | 63,82 | -0,56% | 684.459,00 |
| 15.01.2025 | 64,84 | 65,29 | 63,44 | 64,18 | 2,43% | 334.604,00 |
| 14.01.2025 | 60,41 | 62,69 | 60,28 | 62,66 | 4,54% | 288.489,00 |
| 13.01.2025 | 59,10 | 60,11 | 59,05 | 59,94 | 0,86% | 376.170,00 |
| 10.01.2025 | 59,84 | 60,15 | 58,65 | 59,43 | -2,89% | 425.033,00 |
| 08.01.2025 | 60,94 | 61,60 | 60,25 | 61,20 | -0,31% | 334.168,00 |
| 07.01.2025 | 62,49 | 62,64 | 60,52 | 61,39 | -1,44% | 518.613,00 |
| 06.01.2025 | 62,08 | 63,41 | 61,57 | 62,29 | 0,60% | 580.296,00 |
| 03.01.2025 | 61,19 | 62,09 | 60,27 | 61,92 | 1,52% | 235.130,00 |
| 02.01.2025 | 62,67 | 63,22 | 60,97 | 60,99 | -2,53% | 393.795,00 |
| 31.12.2024 | 62,83 | 63,11 | 62,19 | 62,57 | -0,37% | 308.282,00 |
| 30.12.2024 | 62,56 | 63,27 | 62,12 | 62,80 | -0,40% | 244.404,00 |
| 27.12.2024 | 63,28 | 63,99 | 62,27 | 63,05 | -1,42% | 242.185,00 |
| 26.12.2024 | 62,97 | 64,07 | 62,78 | 63,96 | 0,60% | 241.218,00 |
| 24.12.2024 | 63,31 | 63,69 | 62,78 | 63,58 | 0,92% | 127.245,00 |
| 23.12.2024 | 62,37 | 63,00 | 61,99 | 63,00 | 0,30% | 362.081,00 |
| 20.12.2024 | 61,37 | 63,50 | 61,37 | 62,81 | 1,39% | 1.579.315,00 |
| 19.12.2024 | 63,54 | 63,92 | 61,74 | 61,95 | -0,21% | 413.262,00 |
| 18.12.2024 | 65,94 | 66,17 | 61,74 | 62,08 | -5,02% | 910.446,00 |
| 17.12.2024 | 66,70 | 67,03 | 65,34 | 65,36 | -2,45% | 544.933,00 |
| 16.12.2024 | 66,77 | 67,02 | 66,17 | 67,00 | 0,54% | 459.792,00 |
| 13.12.2024 | 67,37 | 67,37 | 66,41 | 66,64 | -1,14% | 502.247,00 |
| 12.12.2024 | 67,94 | 68,04 | 66,96 | 67,41 | -0,40% | 332.068,00 |
| 11.12.2024 | 68,04 | 68,83 | 67,58 | 67,68 | 0,19% | 285.105,00 |
| 10.12.2024 | 68,09 | 68,61 | 67,19 | 67,55 | -0,50% | 390.456,00 |
| 09.12.2024 | 69,87 | 69,87 | 67,76 | 67,89 | -2,16% | 265.712,00 |
| 06.12.2024 | 69,28 | 69,59 | 68,50 | 69,39 | 0,76% | 196.753,00 |
| 05.12.2024 | 69,58 | 70,04 | 68,80 | 68,87 | -0,68% | 189.250,00 |
| 04.12.2024 | 68,99 | 69,72 | 68,67 | 69,34 | 1,09% | 333.833,00 |
| 03.12.2024 | 69,64 | 69,93 | 68,51 | 68,59 | -1,47% | 229.627,00 |
| 02.12.2024 | 70,07 | 70,90 | 69,59 | 69,61 | -0,95% | 332.404,00 |
| 29.11.2024 | 71,71 | 71,85 | 70,14 | 70,28 | -0,86% | 269.583,00 |
| 27.11.2024 | 72,16 | 72,25 | 70,69 | 70,89 | -0,67% | 271.245,00 |
| 26.11.2024 | 71,94 | 72,11 | 71,05 | 71,37 | -1,38% | 335.057,00 |
| 25.11.2024 | 72,85 | 74,56 | 72,34 | 72,37 | 0,81% | 378.573,00 |
| 22.11.2024 | 70,20 | 72,01 | 69,95 | 71,79 | 2,94% | 417.788,00 |
| 21.11.2024 | 68,85 | 70,23 | 68,36 | 69,74 | 2,39% | 443.193,00 |
| 20.11.2024 | 68,22 | 68,76 | 67,48 | 68,11 | -0,87% | 404.299,00 |
| 19.11.2024 | 68,07 | 68,78 | 67,74 | 68,71 | -0,10% | 269.856,00 |
| 18.11.2024 | 69,91 | 69,91 | 68,75 | 68,78 | -1,22% | 229.898,00 |
| 15.11.2024 | 69,99 | 70,33 | 68,64 | 69,63 | 0,01% | 400.422,00 |
| 14.11.2024 | 69,99 | 70,39 | 69,15 | 69,62 | -0,51% | 330.606,00 |
| 13.11.2024 | 71,14 | 71,91 | 69,22 | 69,98 | -0,75% | 353.894,00 |
| 12.11.2024 | 71,07 | 72,23 | 70,41 | 70,51 | -0,93% | 403.261,00 |
| 11.11.2024 | 71,02 | 72,68 | 71,01 | 71,17 | 2,11% | 568.808,00 |
| 08.11.2024 | 69,79 | 70,25 | 69,08 | 69,70 | 0,55% | 429.444,00 |