64,470$
-1,74%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 65,04 | 65,52 | 64,27 | 64,47 | -1,74% | 31.100,00 |
| 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 |
| 07.11.2024 | 70,40 | 70,75 | 68,71 | 69,32 | -2,56% | 679.537,00 |
| 06.11.2024 | 68,62 | 71,96 | 68,62 | 71,14 | 13,70% | 1.086.962,00 |
| 05.11.2024 | 61,52 | 62,67 | 61,33 | 62,57 | 2,19% | 326.185,00 |
| 04.11.2024 | 61,68 | 61,90 | 60,41 | 61,23 | -1,40% | 248.529,00 |
| 01.11.2024 | 62,48 | 62,83 | 61,70 | 62,10 | 0,18% | 340.724,00 |
| 31.10.2024 | 63,39 | 63,55 | 61,75 | 61,99 | -1,62% | 326.758,00 |
| 30.10.2024 | 62,21 | 64,18 | 62,21 | 63,01 | 1,16% | 254.832,00 |
| 29.10.2024 | 62,77 | 62,84 | 61,96 | 62,29 | -1,41% | 227.411,00 |
| 28.10.2024 | 62,01 | 63,57 | 62,01 | 63,18 | 3,15% | 387.474,00 |
| 25.10.2024 | 62,50 | 63,22 | 60,84 | 61,25 | -2,82% | 585.659,00 |
| 24.10.2024 | 62,72 | 63,09 | 61,66 | 63,03 | 0,49% | 510.179,00 |
| 23.10.2024 | 62,49 | 63,18 | 61,60 | 62,72 | -0,27% | 268.709,00 |
| 22.10.2024 | 62,40 | 63,02 | 62,23 | 62,89 | 0,77% | 207.308,00 |
| 21.10.2024 | 64,71 | 64,71 | 62,35 | 62,41 | -3,76% | 296.022,00 |
| 18.10.2024 | 66,43 | 66,43 | 64,74 | 64,85 | -2,42% | 461.267,00 |
| 17.10.2024 | 65,94 | 66,51 | 65,49 | 66,46 | 0,62% | 213.798,00 |
| 16.10.2024 | 65,43 | 66,45 | 65,16 | 66,05 | 2,26% | 369.454,00 |
| 15.10.2024 | 64,31 | 66,22 | 63,67 | 64,59 | 1,08% | 634.223,00 |
| 14.10.2024 | 63,27 | 64,21 | 62,69 | 63,90 | 1,65% | 200.237,00 |
| 11.10.2024 | 61,04 | 63,35 | 60,97 | 62,86 | 3,76% | 331.099,00 |
| 10.10.2024 | 60,00 | 60,77 | 59,75 | 60,58 | -0,35% | 310.794,00 |
| 09.10.2024 | 59,84 | 61,58 | 59,72 | 60,79 | 1,01% | 370.222,00 |
| 08.10.2024 | 61,37 | 61,46 | 60,12 | 60,18 | -1,18% | 176.905,00 |
| 07.10.2024 | 61,13 | 61,54 | 60,31 | 60,90 | -1,31% | 411.187,00 |
| 04.10.2024 | 61,96 | 62,16 | 61,14 | 61,71 | 1,93% | 213.822,00 |
| 03.10.2024 | 59,12 | 60,72 | 59,12 | 60,54 | 0,90% | 244.974,00 |
| 02.10.2024 | 59,80 | 61,06 | 59,66 | 60,00 | 0,00% | 405.048,00 |
| 01.10.2024 | 61,75 | 61,75 | 59,84 | 60,00 | -3,83% | 352.490,00 |
| 30.09.2024 | 60,83 | 62,84 | 60,83 | 62,39 | 1,74% | 336.491,00 |
| 27.09.2024 | 61,92 | 62,39 | 61,09 | 61,32 | -0,23% | 251.707,00 |
| 26.09.2024 | 62,13 | 62,17 | 61,21 | 61,46 | 0,36% | 373.860,00 |
| 25.09.2024 | 62,46 | 62,46 | 60,95 | 61,24 | -1,76% | 304.190,00 |
| 24.09.2024 | 63,73 | 63,88 | 62,25 | 62,34 | -2,15% | 318.140,00 |
| 23.09.2024 | 64,26 | 64,56 | 63,26 | 63,71 | -0,58% | 434.018,00 |
| 20.09.2024 | 64,82 | 65,24 | 63,90 | 64,08 | -1,63% | 1.307.197,00 |
| 19.09.2024 | 64,30 | 65,40 | 63,13 | 65,14 | 4,09% | 587.045,00 |
| 18.09.2024 | 62,17 | 64,92 | 61,28 | 62,58 | 0,68% | 459.593,00 |
| 17.09.2024 | 62,39 | 63,46 | 61,90 | 62,16 | 0,86% | 354.510,00 |
| 16.09.2024 | 61,29 | 62,58 | 60,33 | 61,63 | 0,98% | 289.395,00 |
| 13.09.2024 | 59,97 | 61,11 | 59,97 | 61,03 | 2,97% | 606.988,00 |
| 12.09.2024 | 59,40 | 59,46 | 58,30 | 59,27 | 0,61% | 255.452,00 |
| 11.09.2024 | 58,82 | 59,26 | 57,54 | 58,91 | -1,16% | 507.573,00 |
| 10.09.2024 | 59,69 | 59,90 | 58,33 | 59,60 | 0,27% | 349.204,00 |
| 09.09.2024 | 59,23 | 59,89 | 58,70 | 59,44 | 0,19% | 361.216,00 |
| 06.09.2024 | 60,76 | 61,07 | 59,10 | 59,33 | -2,05% | 207.135,00 |
| 05.09.2024 | 61,49 | 61,49 | 59,96 | 60,57 | -0,38% | 205.096,00 |
| 04.09.2024 | 61,05 | 61,79 | 60,54 | 60,80 | -1,35% | 334.745,00 |
| 03.09.2024 | 60,82 | 61,63 | 60,51 | 61,63 | 0,00% | 479.441,00 |
| 30.08.2024 | 60,73 | 61,70 | 60,47 | 61,63 | 1,65% | 343.955,00 |
| 29.08.2024 | 61,50 | 61,50 | 60,47 | 60,63 | -0,70% | 350.657,00 |
| 28.08.2024 | 60,19 | 61,36 | 60,19 | 61,06 | 0,88% | 305.681,00 |