64,070$
-1,64%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 60,75 | 61,34 | 60,14 | 60,53 | -1,18% | 233.108,00 |
| 26.08.2024 | 62,56 | 62,84 | 61,07 | 61,25 | -1,03% | 256.353,00 |
| 23.08.2024 | 59,10 | 62,77 | 58,70 | 61,89 | 5,79% | 330.849,00 |
| 22.08.2024 | 58,56 | 58,93 | 57,96 | 58,50 | 0,69% | 213.675,00 |
| 21.08.2024 | 58,05 | 58,22 | 57,41 | 58,10 | 0,66% | 201.248,00 |
| 20.08.2024 | 58,43 | 58,46 | 57,51 | 57,72 | -1,72% | 249.328,00 |
| 19.08.2024 | 58,38 | 58,84 | 57,96 | 58,73 | 0,98% | 227.496,00 |
| 16.08.2024 | 57,01 | 58,57 | 57,01 | 58,16 | 1,87% | 247.313,00 |
| 15.08.2024 | 57,61 | 58,29 | 57,06 | 57,09 | 1,62% | 227.218,00 |
| 14.08.2024 | 56,39 | 56,39 | 55,11 | 56,18 | 0,11% | 242.491,00 |
| 13.08.2024 | 56,29 | 56,34 | 55,01 | 56,12 | 0,83% | 225.739,00 |
| 12.08.2024 | 56,77 | 57,35 | 55,53 | 55,66 | -1,07% | 244.431,00 |
| 09.08.2024 | 56,41 | 56,66 | 55,66 | 56,26 | -0,81% | 271.021,00 |
| 08.08.2024 | 56,17 | 56,85 | 55,65 | 56,72 | 2,38% | 209.374,00 |
| 07.08.2024 | 56,92 | 57,48 | 55,15 | 55,40 | -1,02% | 224.549,00 |
| 06.08.2024 | 54,96 | 56,49 | 54,77 | 55,97 | 1,52% | 371.811,00 |