72,640$
-0,87%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 72,52 | 72,95 | 71,98 | 72,65 | -0,86% | 277.165,00 |
| 29.08.2025 | 73,63 | 74,00 | 72,94 | 73,28 | -0,42% | 345.897,00 |
| 28.08.2025 | 74,38 | 74,38 | 73,21 | 73,59 | -0,31% | 354.989,00 |
| 27.08.2025 | 72,69 | 74,31 | 72,69 | 73,82 | 1,10% | 395.609,00 |
| 26.08.2025 | 71,64 | 73,53 | 71,64 | 73,02 | 1,63% | 408.977,00 |
| 25.08.2025 | 71,90 | 72,33 | 71,73 | 71,85 | -0,26% | 316.190,00 |
| 22.08.2025 | 69,69 | 72,62 | 69,48 | 72,04 | 4,27% | 837.000,00 |
| 21.08.2025 | 69,31 | 69,78 | 69,01 | 69,09 | -0,83% | 280.650,00 |
| 20.08.2025 | 70,15 | 70,27 | 68,92 | 69,67 | -0,50% | 392.318,00 |
| 19.08.2025 | 69,73 | 70,94 | 69,70 | 70,02 | -0,20% | 363.580,00 |
| 18.08.2025 | 69,88 | 70,23 | 69,58 | 70,16 | 0,27% | 324.986,00 |
| 15.08.2025 | 71,39 | 71,39 | 69,89 | 69,97 | -1,84% | 427.337,00 |
| 14.08.2025 | 70,95 | 71,34 | 70,51 | 71,28 | -0,49% | 392.816,00 |
| 13.08.2025 | 70,66 | 71,86 | 70,40 | 71,63 | 2,27% | 412.936,00 |
| 12.08.2025 | 67,73 | 70,15 | 67,48 | 70,04 | 4,26% | 366.473,00 |
| 11.08.2025 | 67,24 | 67,34 | 66,69 | 67,18 | 0,12% | 369.121,00 |
| 08.08.2025 | 66,60 | 67,32 | 65,98 | 67,10 | 1,64% | 453.764,00 |
| 07.08.2025 | 67,31 | 67,31 | 65,91 | 66,02 | -1,20% | 385.622,00 |
| 06.08.2025 | 66,99 | 67,58 | 66,82 | 66,82 | -0,58% | 409.543,00 |
| 05.08.2025 | 66,65 | 67,29 | 65,48 | 67,21 | 0,92% | 459.102,00 |
| 04.08.2025 | 66,14 | 66,60 | 65,79 | 66,60 | 1,05% | 412.448,00 |
| 01.08.2025 | 67,33 | 67,55 | 65,43 | 65,91 | -3,57% | 639.760,00 |
| 31.07.2025 | 68,03 | 68,94 | 67,50 | 68,35 | -0,41% | 794.042,00 |
| 30.07.2025 | 70,20 | 70,43 | 68,48 | 68,63 | -1,87% | 963.908,00 |
| 29.07.2025 | 66,57 | 70,27 | 66,57 | 69,94 | 5,33% | 1.220.809,00 |
| 28.07.2025 | 66,10 | 66,90 | 65,95 | 66,40 | -0,03% | 700.022,00 |
| 25.07.2025 | 65,58 | 66,42 | 64,64 | 66,42 | 1,13% | 614.394,00 |
| 24.07.2025 | 66,04 | 66,58 | 65,46 | 65,68 | -1,19% | 327.932,00 |
| 23.07.2025 | 67,10 | 67,10 | 65,95 | 66,47 | -0,60% | 486.298,00 |
| 22.07.2025 | 66,55 | 67,46 | 66,38 | 66,87 | 0,28% | 385.996,00 |
| 21.07.2025 | 67,45 | 67,85 | 66,62 | 66,68 | -0,98% | 251.657,00 |
| 18.07.2025 | 67,69 | 67,83 | 66,89 | 67,34 | -0,06% | 226.882,00 |
| 17.07.2025 | 66,58 | 67,68 | 66,58 | 67,38 | 1,40% | 286.035,00 |
| 16.07.2025 | 66,35 | 66,80 | 65,13 | 66,45 | 1,03% | 265.419,00 |
| 15.07.2025 | 67,99 | 68,11 | 65,76 | 65,77 | -3,76% | 396.625,00 |
| 14.07.2025 | 67,12 | 68,37 | 67,08 | 68,34 | 1,32% | 319.632,00 |
| 11.07.2025 | 66,95 | 67,71 | 66,47 | 67,45 | 0,01% | 398.306,00 |
| 10.07.2025 | 67,10 | 68,10 | 67,03 | 67,44 | 0,25% | 397.969,00 |
| 09.07.2025 | 67,73 | 67,82 | 66,92 | 67,27 | 0,07% | 223.158,00 |
| 08.07.2025 | 67,11 | 68,06 | 67,10 | 67,22 | 0,28% | 421.216,00 |
| 07.07.2025 | 67,72 | 68,44 | 66,87 | 67,03 | -1,05% | 324.914,00 |
| 03.07.2025 | 67,64 | 68,18 | 66,85 | 67,74 | 1,01% | 223.703,00 |
| 02.07.2025 | 66,31 | 67,13 | 65,80 | 67,06 | 1,13% | 384.738,00 |
| 01.07.2025 | 64,30 | 67,22 | 64,30 | 66,31 | 2,49% | 383.526,00 |
| 30.06.2025 | 64,92 | 65,43 | 64,60 | 64,70 | -0,34% | 382.325,00 |
| 27.06.2025 | 65,19 | 65,20 | 64,45 | 64,92 | 0,19% | 657.511,00 |
| 26.06.2025 | 63,38 | 64,89 | 63,23 | 64,80 | 2,61% | 290.040,00 |
| 25.06.2025 | 63,24 | 63,50 | 62,79 | 63,15 | -0,19% | 295.971,00 |
| 24.06.2025 | 63,40 | 64,06 | 62,89 | 63,27 | 1,23% | 339.346,00 |
| 23.06.2025 | 60,58 | 62,54 | 60,54 | 62,50 | 2,61% | 479.646,00 |
| 20.06.2025 | 61,15 | 61,33 | 60,57 | 60,91 | 0,41% | 612.665,00 |
| 18.06.2025 | 59,66 | 60,91 | 59,54 | 60,66 | 1,52% | 263.240,00 |
| 17.06.2025 | 60,00 | 60,60 | 59,61 | 59,75 | -1,29% | 315.829,00 |
| 16.06.2025 | 61,35 | 61,54 | 60,41 | 60,53 | -0,31% | 356.507,00 |
| 13.06.2025 | 61,40 | 61,59 | 60,46 | 60,72 | -2,61% | 418.515,00 |
| 12.06.2025 | 62,21 | 62,46 | 61,50 | 62,35 | -0,40% | 260.845,00 |
| 11.06.2025 | 63,54 | 63,55 | 62,22 | 62,60 | -0,87% | 215.717,00 |
| 10.06.2025 | 62,49 | 63,66 | 62,43 | 63,15 | 1,20% | 211.193,00 |
| 09.06.2025 | 62,14 | 63,16 | 62,03 | 62,40 | 0,53% | 241.655,00 |
| 06.06.2025 | 61,93 | 62,15 | 61,45 | 62,07 | 2,12% | 233.268,00 |
| 05.06.2025 | 60,60 | 61,21 | 60,38 | 60,78 | -0,03% | 221.803,00 |
| 04.06.2025 | 61,29 | 61,62 | 60,68 | 60,80 | -1,15% | 232.743,00 |
| 03.06.2025 | 60,72 | 61,86 | 60,40 | 61,51 | 1,23% | 301.307,00 |
| 02.06.2025 | 61,16 | 61,16 | 60,22 | 60,76 | -1,16% | 303.609,00 |
| 30.05.2025 | 61,68 | 61,80 | 60,95 | 61,47 | -0,66% | 358.721,00 |
| 29.05.2025 | 61,65 | 61,94 | 61,39 | 61,88 | 0,47% | 237.049,00 |
| 28.05.2025 | 62,47 | 62,57 | 61,51 | 61,59 | -1,71% | 353.986,00 |
| 27.05.2025 | 62,29 | 62,80 | 61,39 | 62,66 | 2,35% | 281.397,00 |
| 23.05.2025 | 59,85 | 61,36 | 59,85 | 61,22 | -0,15% | 370.169,00 |
| 22.05.2025 | 61,00 | 61,95 | 60,82 | 61,31 | -0,50% | 325.403,00 |
| 21.05.2025 | 62,06 | 62,52 | 61,34 | 61,62 | -1,94% | 586.470,00 |
| 20.05.2025 | 63,03 | 63,29 | 62,71 | 62,84 | -0,82% | 223.021,00 |
| 19.05.2025 | 62,58 | 63,38 | 62,44 | 63,36 | -0,14% | 275.894,00 |
| 16.05.2025 | 63,17 | 63,62 | 62,70 | 63,45 | 0,27% | 381.055,00 |
| 15.05.2025 | 63,16 | 63,57 | 62,95 | 63,28 | 0,38% | 176.168,00 |
| 14.05.2025 | 63,18 | 63,60 | 62,98 | 63,04 | -0,85% | 277.741,00 |
| 13.05.2025 | 63,30 | 63,75 | 62,62 | 63,58 | 1,05% | 481.444,00 |
| 12.05.2025 | 63,27 | 63,97 | 62,48 | 62,92 | 4,24% | 452.229,00 |
| 09.05.2025 | 60,68 | 60,77 | 59,90 | 60,36 | -0,53% | 185.185,00 |
| 08.05.2025 | 59,99 | 61,11 | 59,87 | 60,68 | 2,10% | 386.713,00 |
| 07.05.2025 | 60,24 | 60,47 | 59,23 | 59,43 | -0,37% | 297.227,00 |
| 06.05.2025 | 59,38 | 60,29 | 58,91 | 59,65 | -0,85% | 281.601,00 |
| 05.05.2025 | 59,65 | 61,13 | 59,65 | 60,16 | -0,53% | 289.093,00 |
| 02.05.2025 | 59,82 | 60,92 | 59,39 | 60,48 | 2,61% | 390.805,00 |
| 01.05.2025 | 58,47 | 59,49 | 58,04 | 58,94 | 0,58% | 885.940,00 |
| 30.04.2025 | 57,41 | 58,84 | 56,91 | 58,60 | -0,68% | 942.226,00 |
| 29.04.2025 | 57,28 | 59,49 | 56,42 | 59,00 | 3,58% | 1.006.107,00 |
| 28.04.2025 | 55,96 | 57,06 | 55,83 | 56,96 | 1,68% | 537.186,00 |
| 25.04.2025 | 56,31 | 56,52 | 55,70 | 56,02 | -1,37% | 211.861,00 |
| 24.04.2025 | 55,26 | 56,92 | 55,21 | 56,80 | 2,32% | 511.076,00 |
| 23.04.2025 | 55,50 | 56,72 | 55,12 | 55,51 | 2,78% | 672.439,00 |
| 22.04.2025 | 53,06 | 54,36 | 52,66 | 54,01 | 3,11% | 437.943,00 |
| 21.04.2025 | 52,43 | 52,82 | 52,03 | 52,38 | -1,54% | 402.858,00 |
| 17.04.2025 | 52,90 | 53,77 | 52,66 | 53,20 | 0,61% | 543.467,00 |
| 16.04.2025 | 52,24 | 53,11 | 52,17 | 52,88 | 0,90% | 630.064,00 |
| 15.04.2025 | 51,91 | 53,04 | 51,87 | 52,41 | 1,41% | 291.311,00 |
| 14.04.2025 | 52,12 | 52,30 | 50,51 | 51,68 | 0,53% | 389.619,00 |
| 11.04.2025 | 50,61 | 51,94 | 50,01 | 51,41 | 0,57% | 606.067,00 |
| 10.04.2025 | 53,30 | 53,37 | 49,99 | 51,12 | -6,89% | 502.102,00 |
| 09.04.2025 | 50,26 | 55,40 | 49,66 | 54,90 | 8,31% | 878.450,00 |