91,710$
1,61%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 89,08 | 92,31 | 89,08 | 91,65 | 1,54% | 670.224,00 |
| 30.06.2026 | 90,15 | 90,66 | 89,83 | 90,26 | -0,10% | 466.254,00 |
| 29.06.2026 | 90,60 | 90,96 | 89,47 | 90,35 | -0,71% | 492.306,00 |
| 26.06.2026 | 91,03 | 91,41 | 90,15 | 91,00 | 0,63% | 1.756.669,00 |
| 25.06.2026 | 89,04 | 91,20 | 89,04 | 90,43 | 1,24% | 558.200,00 |
| 24.06.2026 | 87,81 | 89,82 | 87,75 | 89,32 | 1,10% | 860.904,00 |
| 23.06.2026 | 87,61 | 88,41 | 87,11 | 88,35 | 1,13% | 673.212,00 |
| 22.06.2026 | 87,26 | 88,56 | 87,01 | 87,36 | -0,26% | 461.617,00 |
| 18.06.2026 | 86,60 | 87,76 | 86,30 | 87,59 | 1,84% | 1.381.698,00 |
| 17.06.2026 | 87,92 | 88,97 | 84,97 | 86,01 | -2,78% | 880.852,00 |
| 16.06.2026 | 88,72 | 89,17 | 87,57 | 88,47 | 0,71% | 1.009.598,00 |
| 15.06.2026 | 89,18 | 90,00 | 87,43 | 87,85 | -1,24% | 622.528,00 |
| 12.06.2026 | 87,69 | 89,22 | 87,65 | 88,95 | 2,30% | 521.283,00 |
| 11.06.2026 | 86,96 | 87,38 | 85,82 | 86,95 | 0,45% | 419.668,00 |
| 10.06.2026 | 86,26 | 87,25 | 86,21 | 86,56 | 0,53% | 450.339,00 |
| 09.06.2026 | 86,02 | 87,89 | 85,57 | 86,10 | 0,87% | 451.367,00 |
| 08.06.2026 | 85,63 | 86,57 | 85,30 | 85,36 | -0,13% | 400.607,00 |
| 05.06.2026 | 85,35 | 86,00 | 85,02 | 85,47 | 0,40% | 392.413,00 |
| 04.06.2026 | 83,49 | 85,40 | 83,49 | 85,13 | 2,85% | 473.651,00 |
| 03.06.2026 | 84,09 | 84,40 | 82,67 | 82,77 | -2,20% | 458.051,00 |
| 02.06.2026 | 83,08 | 84,81 | 83,08 | 84,63 | 1,73% | 303.365,00 |
| 01.06.2026 | 83,93 | 84,14 | 82,46 | 83,19 | -1,33% | 488.119,00 |
| 29.05.2026 | 84,13 | 85,18 | 84,13 | 84,31 | -0,35% | 548.260,00 |
| 28.05.2026 | 84,64 | 84,86 | 83,86 | 84,61 | -0,41% | 323.168,00 |
| 27.05.2026 | 85,64 | 86,14 | 84,62 | 84,96 | -0,88% | 337.462,00 |
| 26.05.2026 | 84,72 | 86,16 | 84,72 | 85,71 | 1,20% | 384.549,00 |
| 22.05.2026 | 84,45 | 85,10 | 83,98 | 84,69 | -0,09% | 300.263,00 |
| 21.05.2026 | 83,97 | 84,96 | 83,40 | 84,77 | -0,01% | 556.040,00 |
| 20.05.2026 | 83,11 | 85,03 | 81,99 | 84,78 | 2,64% | 356.874,00 |
| 19.05.2026 | 83,39 | 83,45 | 82,22 | 82,60 | -1,20% | 254.257,00 |
| 18.05.2026 | 82,84 | 84,73 | 82,84 | 83,60 | 1,26% | 318.402,00 |
| 15.05.2026 | 83,52 | 83,52 | 81,94 | 82,56 | -1,33% | 340.133,00 |
| 14.05.2026 | 83,63 | 84,35 | 83,32 | 83,67 | 0,97% | 310.552,00 |
| 13.05.2026 | 83,80 | 84,06 | 82,67 | 82,87 | -1,38% | 457.774,00 |
| 12.05.2026 | 85,14 | 85,14 | 82,81 | 84,03 | -1,20% | 412.161,00 |
| 11.05.2026 | 86,97 | 87,08 | 84,45 | 85,05 | -1,70% | 376.414,00 |
| 08.05.2026 | 86,85 | 87,01 | 85,71 | 86,52 | 0,22% | 285.618,00 |
| 07.05.2026 | 87,48 | 87,68 | 86,23 | 86,33 | -1,07% | 267.105,00 |
| 06.05.2026 | 87,19 | 87,99 | 86,77 | 87,26 | 0,79% | 430.591,00 |
| 05.05.2026 | 85,44 | 86,87 | 84,98 | 86,58 | 1,76% | 362.442,00 |
| 04.05.2026 | 84,94 | 85,98 | 84,50 | 85,08 | -0,56% | 318.591,00 |
| 01.05.2026 | 85,06 | 86,01 | 84,37 | 85,56 | 0,36% | 378.179,00 |
| 30.04.2026 | 84,08 | 85,81 | 83,75 | 85,25 | 1,10% | 383.745,00 |
| 29.04.2026 | 85,34 | 85,87 | 83,89 | 84,32 | -1,56% | 429.917,00 |
| 28.04.2026 | 86,04 | 86,44 | 84,93 | 85,66 | 0,63% | 456.975,00 |
| 27.04.2026 | 85,29 | 86,38 | 84,45 | 85,12 | 0,27% | 578.265,00 |
| 24.04.2026 | 86,31 | 86,31 | 83,55 | 84,89 | 0,32% | 1.156.100,00 |
| 23.04.2026 | 84,29 | 85,22 | 83,62 | 84,62 | 0,92% | 923.554,00 |
| 22.04.2026 | 84,56 | 85,23 | 83,66 | 83,85 | -0,71% | 554.581,00 |
| 21.04.2026 | 85,55 | 85,75 | 84,19 | 84,45 | -1,15% | 763.615,00 |
| 20.04.2026 | 84,88 | 85,82 | 84,84 | 85,43 | 0,18% | 527.249,00 |
| 17.04.2026 | 83,63 | 86,30 | 83,46 | 85,28 | 3,21% | 1.190.628,00 |
| 16.04.2026 | 82,67 | 83,00 | 82,17 | 82,63 | -0,05% | 460.948,00 |
| 15.04.2026 | 82,82 | 82,93 | 81,67 | 82,67 | -0,21% | 295.272,00 |
| 14.04.2026 | 82,98 | 83,46 | 82,28 | 82,84 | -0,68% | 476.358,00 |
| 13.04.2026 | 82,30 | 83,44 | 81,62 | 83,41 | 0,66% | 488.932,00 |
| 10.04.2026 | 83,30 | 83,49 | 82,33 | 82,86 | -0,84% | 379.586,00 |
| 09.04.2026 | 81,99 | 84,03 | 81,58 | 83,56 | 1,65% | 603.964,00 |
| 08.04.2026 | 81,70 | 82,87 | 81,18 | 82,20 | 3,28% | 576.610,00 |
| 07.04.2026 | 78,94 | 79,85 | 78,73 | 79,59 | 0,75% | 540.442,00 |
| 06.04.2026 | 78,31 | 79,24 | 77,90 | 79,00 | 0,77% | 347.579,00 |
| 02.04.2026 | 77,76 | 78,57 | 77,01 | 78,40 | -0,13% | 377.173,00 |
| 01.04.2026 | 78,04 | 79,33 | 78,04 | 78,50 | 0,65% | 580.392,00 |
| 31.03.2026 | 77,37 | 78,54 | 76,87 | 77,99 | 1,91% | 531.104,00 |
| 30.03.2026 | 76,40 | 77,05 | 75,75 | 76,53 | 0,84% | 505.052,00 |
| 27.03.2026 | 76,89 | 77,02 | 75,62 | 75,89 | -1,80% | 508.308,00 |
| 26.03.2026 | 76,48 | 77,70 | 76,41 | 77,28 | -0,12% | 545.191,00 |
| 25.03.2026 | 77,23 | 77,76 | 76,58 | 77,37 | 1,06% | 420.955,00 |
| 24.03.2026 | 75,16 | 77,25 | 74,73 | 76,56 | 1,06% | 570.933,00 |
| 23.03.2026 | 75,86 | 77,18 | 74,73 | 75,76 | 1,70% | 561.196,00 |
| 20.03.2026 | 75,07 | 75,07 | 73,81 | 74,49 | -0,19% | 1.128.272,00 |
| 19.03.2026 | 73,71 | 75,35 | 73,20 | 74,63 | 0,80% | 438.322,00 |
| 18.03.2026 | 74,91 | 75,23 | 73,48 | 74,04 | -1,33% | 1.177.913,00 |
| 17.03.2026 | 75,91 | 76,39 | 74,60 | 75,04 | -0,25% | 463.156,00 |
| 16.03.2026 | 75,82 | 76,24 | 75,18 | 75,23 | 0,07% | 454.546,00 |
| 13.03.2026 | 75,72 | 76,30 | 74,40 | 75,18 | -0,17% | 466.244,00 |
| 12.03.2026 | 73,79 | 75,77 | 73,58 | 75,31 | -0,37% | 547.239,00 |
| 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% | 648.536,00 |
| 09.03.2026 | 75,15 | 76,99 | 73,57 | 76,40 | -0,37% | 555.204,00 |
| 06.03.2026 | 76,79 | 77,40 | 75,15 | 76,68 | -2,70% | 552.241,00 |
| 05.03.2026 | 78,31 | 79,36 | 77,16 | 78,81 | -0,78% | 660.132,00 |
| 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 |